Options Chain for SANOFI SPONSORED ADR (SNY) - $49.48 as of 7/29/2025 2:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 25.90 | 24.55 | % | 0.98 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 27.50 | 20.60 | 23.60 | 22.10 | % | 0.80 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 30.00 | 17.90 | 21.70 | 19.80 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 32.50 | 15.30 | 19.20 | 17.25 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 35.00 | 13.50 | 15.90 | 14.70 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 37.50 | 11.10 | 13.50 | 12.30 | % | 0.33 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:10 PM EST | |||
| 40.00 | 9.10 | 10.60 | 9.85 | % | 0.25 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:59:10 PM EST | |||
| 42.50 | 6.70 | 8.20 | 7.45 | 6.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.51 | 0.92 | 0.03 | -0.01 | 7/8/2025 | 7/29/2025 1:59:10 PM EST |
| 45.00 | 4.90 | 5.20 | 5.05 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.27 | 0.84 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:59:10 PM EST |
| 47.50 | 3.00 | 3.20 | 3.10 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.25 | 0.70 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 1:59:10 PM EST |
| 50.00 | 1.55 | 1.65 | 1.60 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 394 | 0.23 | 0.49 | 0.10 | -0.02 | 7/23/2025 | 7/29/2025 1:59:10 PM EST |
| 52.50 | 0.65 | 0.75 | 0.70 | 0.75 | +0.08 | +11.94% | 0.01 | 19 | 761 | 0.23 | 0.27 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.23 | 0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 351 | 0.24 | 0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.27 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:10 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.34 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:10 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 317 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,580 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:59:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 1:59:10 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:59:10 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:10 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:10 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:10 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:10 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:59:10 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.30 | -0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.02 | +5.72% | 0.01 | 2 | 552 | 0.26 | -0.16 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.87 | -0.07 | -7.45% | 0.02 | 1 | 1,410 | 0.24 | -0.30 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 50.00 | 1.85 | 2.00 | 1.93 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 726 | 0.23 | -0.51 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 52.50 | 3.50 | 3.70 | 3.60 | 4.28 | 0.00 | 0.00% | 0.07 | 0 | 763 | 0.23 | -0.73 | 0.08 | -0.01 | 6/17/2025 | 7/29/2025 1:59:10 PM EST |
| 55.00 | 5.60 | 5.80 | 5.70 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 298 | 0.26 | -0.86 | 0.05 | -0.01 | 7/2/2025 | 7/29/2025 1:59:10 PM EST |
| 57.50 | 7.30 | 8.80 | 8.05 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.01 | 4/30/2025 | 7/29/2025 1:59:10 PM EST |
| 60.00 | 9.80 | 11.30 | 10.55 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 5/5/2025 | 7/29/2025 1:59:10 PM EST |
| 62.50 | 11.90 | 14.30 | 13.10 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:10 PM EST |
| 65.00 | 14.40 | 16.50 | 15.45 | 15.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:59:10 PM EST |
| 67.50 | 16.10 | 19.90 | 18.00 | 14.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:10 PM EST |
| 70.00 | 18.60 | 22.40 | 20.50 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 75.00 | 23.50 | 27.40 | 25.45 | 17.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:59:10 PM EST |
| 80.00 | 28.60 | 32.40 | 30.50 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST | |||
| 85.00 | 33.60 | 37.40 | 35.50 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:10 PM EST |