Options Chain for SANOFI SPONSORED ADR (SNY) - $58.24 as of 9/6/2024 3:06:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.80 | 34.70 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 28.30 | 32.30 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 25.80 | 29.80 | 20.05 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 23.30 | 27.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 20.70 | 24.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 18.20 | 22.30 | 12.55 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 16.20 | 19.80 | 9.50 | 0.00 | 0.00% | 0 | 26 | 2.07 | 1.00 | 0.00 | -0.01 | 6/10/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 13.20 | 17.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 10.70 | 14.90 | 13.60 | 0.00 | 0.00% | 0 | 36 | 1.56 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 8.30 | 12.30 | 5.77 | 0.00 | 0.00% | 0 | 152 | 1.37 | 1.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 5.70 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 576 | 0.37 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 3.20 | 7.40 | 6.15 | -0.03 | -0.49% | 1 | 2,632 | 0.41 | 0.96 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 1.90 | 3.20 | 3.07 | -0.83 | -21.29% | 2 | 7,489 | 0.26 | 0.87 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 1.10 | 1.30 | 1.75 | 0.00 | 0.00% | 2 | 2,148 | 0.20 | 0.59 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.20 | 0.35 | 0.20 | -0.34 | -62.97% | 1,503 | 2,029 | 0.21 | 0.25 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.06 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 78 | 1.38 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 631 | 1.20 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 311 | 1.03 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 0.86 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 5,084 | 0.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1,869 | 0.37 | -0.04 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 5 | 3,515 | 0.47 | -0.13 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.70 | 1.05 | 0.61 | -0.39 | -39.00% | 7 | 257 | 0.24 | -0.41 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 2.30 | 3.00 | 2.02 | +0.12 | +6.32% | 6 | 6 | 0.27 | -0.75 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 2.80 | 6.80 | % | 0 | 0 | 0.89 | -0.94 | 0.04 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 5.50 | 9.20 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 67.50 | 7.90 | 11.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 10.40 | 14.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 15.60 | 18.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |