Options Chain for SANOFI SA SPONSORED ADR (SNY) - $44.00 as of 7/27/2026 9:09:40 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 | 16.00 | 17.60 | 16.80 | 15.74 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:11 PM EST |
| 30.00 | 13.70 | 14.90 | 14.30 | 13.61 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 32.50 | 11.40 | 12.30 | 11.85 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 35.00 | 9.00 | 9.80 | 9.40 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.55 | 0.97 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 37.50 | 6.70 | 7.40 | 7.05 | 6.08 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.44 | 0.92 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 40.00 | 4.60 | 5.10 | 4.85 | 4.98 | 0.00 | 0.00% | 0.12 | 0 | 334 | 0.32 | 0.83 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 42.50 | 2.80 | 3.10 | 2.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 738 | 0.30 | 0.67 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 45.00 | 1.45 | 1.65 | 1.55 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,641 | 0.28 | 0.46 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 47.50 | 0.60 | 0.85 | 0.73 | 0.75 | +0.22 | +41.51% | 0.02 | 4 | 900 | 0.28 | 0.27 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.13 | +59.10% | 0.01 | 12 | 552 | 0.27 | 0.14 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.28 | 0.07 | 0.03 | -0.01 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.33 | 0.03 | 0.01 | 0.00 | 6/30/2026 | 7/27/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.40 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.32 | -0.08 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 2,176 | 0.30 | -0.17 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 42.50 | 1.00 | 1.20 | 1.10 | 0.98 | -0.37 | -27.41% | 0.03 | 2 | 884 | 0.28 | -0.33 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 45.00 | 2.15 | 2.30 | 2.23 | 2.20 | -0.45 | -16.99% | 0.05 | 1 | 1,155 | 0.27 | -0.54 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 47.50 | 3.80 | 4.10 | 3.95 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 644 | 0.27 | -0.73 | 0.07 | -0.02 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 50.00 | 5.70 | 6.40 | 6.05 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.37 | -0.86 | 0.05 | -0.01 | 6/5/2026 | 7/27/2026 4:00:11 PM EST |
| 52.50 | 8.10 | 8.60 | 8.35 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 55.00 | 10.20 | 11.70 | 10.95 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 4/30/2026 | 7/27/2026 4:00:11 PM EST |
| 60.00 | 13.80 | 17.80 | 15.80 | 16.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 18.80 | 22.80 | 20.80 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST |