Options Chain for SANOFI SA SPONSORED ADR (SNY) - $43.16 as of 7/5/2026 11:19:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.60 | 17.80 | 15.70 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 12.90 | 13.60 | 13.25 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 32.50 | 10.50 | 11.00 | 10.75 | 10.71 | +1.36 | +14.55% | 0.33 | 1 | 2 | 0.53 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 35.00 | 8.10 | 8.60 | 8.35 | % | 0.24 | 0 | 0 | 0.45 | 0.96 | 0.02 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 37.50 | 5.70 | 6.20 | 5.95 | 4.44 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.37 | 0.89 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 3.60 | 4.10 | 3.85 | 3.46 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.33 | 0.76 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 42.50 | 2.10 | 2.25 | 2.18 | 1.97 | +0.64 | +48.12% | 0.05 | 8 | 292 | 0.31 | 0.56 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.46 | +85.19% | 0.02 | 22 | 518 | 0.29 | 0.33 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.08 | +25.00% | 0.01 | 10 | 128 | 0.28 | 0.16 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 238 | 0.29 | 0.07 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.04 | 0.02 | -0.01 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 6 | 34 | 0.30 | -0.11 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.30 | -35.30% | 0.01 | 65 | 90 | 0.26 | -0.24 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 42.50 | 1.25 | 1.40 | 1.33 | 1.40 | -0.60 | -30.00% | 0.03 | 1 | 108 | 0.24 | -0.44 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 45.00 | 2.60 | 2.80 | 2.70 | 2.60 | -0.48 | -15.59% | 0.06 | 1 | 2 | 0.22 | -0.67 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 47.50 | 4.50 | 4.90 | 4.70 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.20 | -0.84 | 0.06 | -0.01 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 50.00 | 6.80 | 7.20 | 7.00 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.04 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 52.50 | 9.10 | 11.50 | 10.30 | % | 0.20 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 55.00 | 9.90 | 14.00 | 11.95 | % | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 14.90 | 19.00 | 16.95 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |