Options Chain for SANOFI SA SPONSORED ADR (SNY) - $44.96 as of 7/30/2026 9:21:51 AM 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 | 15.10 | 20.00 | 17.55 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 30.00 | 14.70 | 15.50 | 15.10 | 14.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 32.50 | 12.20 | 13.00 | 12.60 | 10.71 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 4:00:00 PM EST |
| 35.00 | 9.70 | 10.40 | 10.05 | 10.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 37.50 | 7.30 | 8.00 | 7.65 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.71 | 0.97 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 40.00 | 4.90 | 5.50 | 5.20 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.53 | 0.88 | 0.05 | -0.02 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 42.50 | 2.90 | 3.30 | 3.10 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 785 | 0.39 | 0.75 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 45.00 | 0.60 | 1.60 | 1.10 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 2,685 | 0.27 | 0.49 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 47.50 | 0.30 | 0.65 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2,377 | 0.31 | 0.25 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,994 | 0.36 | 0.15 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | 0.08 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.44 | -0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,700 | 0.35 | -0.12 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 42.50 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.31 | -0.25 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2,866 | 0.30 | -0.51 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 47.50 | 2.90 | 3.30 | 3.10 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.75 | 0.09 | -0.03 | 6/23/2026 | 7/29/2026 4:00:00 PM EST |
| 50.00 | 4.90 | 5.60 | 5.25 | % | 0.10 | 0 | 0 | 0.45 | -0.85 | 0.05 | -0.02 | 7/29/2026 4:00:00 PM EST | |||
| 52.50 | 7.30 | 8.00 | 7.65 | % | 0.15 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.02 | 7/29/2026 4:00:00 PM EST | |||
| 55.00 | 9.70 | 10.50 | 10.10 | % | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.02 | -0.01 | 7/29/2026 4:00:00 PM EST | |||
| 60.00 | 13.00 | 17.00 | 15.00 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST |