Options Chain for SANOFI SA SPONSORED ADR (SNY) - $50.68 as of 10/29/2025 9:17:48 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 | 23.80 | 27.80 | 25.80 | % | 1.03 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.50 | 21.30 | 25.30 | 23.30 | % | 0.85 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 18.80 | 22.90 | 20.85 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 16.80 | 20.30 | 18.55 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 14.30 | 17.80 | 16.05 | 14.90 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 11.80 | 15.30 | 13.55 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 9.40 | 12.90 | 11.15 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 6.90 | 9.50 | 8.20 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.85 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 4.40 | 7.90 | 6.15 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.90 | 0.95 | 0.03 | -0.02 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 3.50 | 3.80 | 3.65 | 3.70 | +0.05 | +1.37% | 0.08 | 1 | 193 | 0.25 | 0.86 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 1.65 | 1.85 | 1.75 | 1.64 | -0.01 | -0.61% | 0.04 | 65 | 918 | 0.24 | 0.63 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 0.55 | 0.70 | 0.63 | 0.62 | -0.01 | -1.59% | 0.01 | 28 | 957 | 0.24 | 0.32 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 0.27 | 0.12 | 0.06 | -0.02 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.03 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.47 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 395 | 0.31 | -0.05 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 29 | 682 | 0.27 | -0.14 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.02 | -2.44% | 0.02 | 56 | 1,042 | 0.24 | -0.37 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 2.10 | 2.35 | 2.23 | 2.15 | +0.20 | +10.26% | 0.04 | 689 | 732 | 0.25 | -0.68 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 2.75 | 6.30 | 4.53 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.75 | -0.88 | 0.06 | -0.02 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 5.60 | 8.40 | 7.00 | % | 0.12 | 0 | 0 | 0.81 | -0.97 | 0.02 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 7.90 | 10.90 | 9.40 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 12.20 | 16.10 | 14.15 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 17.20 | 21.20 | 19.20 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |