Options Chain for SANOFI SPONSORED ADR (SNY) - $46.50 as of 4/25/2024 8:26:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 24.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 27.50 | 16.90 | 21.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 14.70 | 19.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.50 | 12.00 | 16.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 9.30 | 14.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 37.50 | 6.80 | 11.50 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 40.00 | 4.70 | 9.00 | % | 0 | 0 | 1.29 | 1.00 | 0.04 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 42.50 | 2.00 | 6.50 | % | 0 | 0 | 1.05 | 0.86 | 0.07 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 45.00 | 1.25 | 5.00 | 3.15 | 0.00 | 0.00% | 0 | 156 | 1.00 | 0.66 | 0.10 | -0.03 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 47.50 | 0.50 | 2.35 | 0.77 | 0.00 | 0.00% | 0 | 3,983 | 0.26 | 0.42 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 50.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 2,593 | 0.26 | 0.21 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.36 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.03 | 0.01 | 0.00 | 3/25/2024 | 4/24/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.01 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.44 | 0.00 | 0.04 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 42.50 | 0.30 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 117 | 0.40 | -0.14 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 45.00 | 1.30 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 3,820 | 0.48 | -0.34 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 47.50 | 1.05 | 5.50 | 3.15 | 0.00 | 0.00% | 0 | 187 | 1.07 | -0.58 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 50.00 | 3.00 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.79 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 52.50 | 5.50 | 9.90 | % | 0 | 0 | 1.34 | -0.92 | 0.03 | -0.01 | 4/24/2024 3:59:55 PM EST | |||
| 55.00 | 7.70 | 12.40 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 57.50 | 10.20 | 15.00 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 60.00 | 12.70 | 17.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 65.00 | 17.80 | 22.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |