Options Chain for SANOFI SPONSORED ADR (SNY) - $47.86 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 20.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 13.50 | 17.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 11.10 | 15.10 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 37.50 | 8.60 | 11.80 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 7.00 | 9.60 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 42.50 | 4.00 | 6.90 | % | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 3.80 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 47.50 | 2.05 | 3.30 | 2.22 | -0.73 | -24.75% | 6 | 8 | 0.32 | 0.57 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 50.00 | 0.30 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 85 | 0.21 | 0.35 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 52.50 | 0.15 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 191 | 0.23 | 0.18 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 93 | 0.55 | 0.09 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 1.75 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 1.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 42.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.14 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 45.00 | 0.60 | 0.95 | 0.90 | +0.38 | +73.08% | 2 | 2 | 0.28 | -0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 47.50 | 0.80 | 1.90 | 1.72 | 0.00 | 0.00% | 0 | 545 | 0.21 | -0.43 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 50.00 | 2.45 | 4.90 | 3.07 | +0.37 | +13.71% | 10 | 72 | 0.34 | -0.65 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 52.50 | 3.00 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.16 | -0.82 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 55.00 | 5.30 | 9.30 | 4.34 | 0.00 | 0.00% | 0 | 63 | 0.62 | -0.91 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 57.50 | 7.80 | 11.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 60.00 | 11.20 | 14.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 62.50 | 13.60 | 16.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 65.00 | 15.30 | 19.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 20.30 | 24.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 25.30 | 29.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 30.30 | 34.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |