Options Chain for SANOFI SPONSORED ADR (SNY) - $55.82 as of 3/31/2025 2:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.00 | 25.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 18.50 | 22.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.50 | 16.00 | 20.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 13.50 | 17.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 42.50 | 11.10 | 15.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 8.60 | 12.00 | 12.72 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 6.20 | 10.40 | % | 0 | 0 | 0.53 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 4.00 | 7.80 | 5.10 | -0.20 | -3.78% | 6 | 7 | 0.41 | 0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 3.40 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.78 | 0.08 | -0.03 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 1.50 | 1.75 | 1.30 | -0.50 | -27.78% | 5 | 2,117 | 0.28 | 0.55 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 0.45 | 0.55 | 0.41 | -0.24 | -36.93% | 44 | 2,153 | 0.26 | 0.25 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 12 | 2,205 | 0.25 | 0.09 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 544 | 0.38 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.10 | 0.20 | 0.20 | +0.19 | +1,900.00% | 2 | 2 | 0.34 | -0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 0.30 | 0.40 | 0.37 | -0.13 | -26.00% | 20 | 607 | 0.29 | -0.22 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 0.90 | 1.10 | 1.40 | +0.55 | +64.71% | 34 | 3,508 | 0.27 | -0.45 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 2.25 | 2.50 | 3.00 | +0.80 | +36.37% | 2 | 4,592 | 0.25 | -0.75 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 3.40 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 63 | 0.25 | -0.91 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 4.90 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 7.60 | 10.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 67.50 | 9.90 | 13.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 12.40 | 14.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 18.20 | 20.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 22.40 | 26.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 28.20 | 31.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |