Options Chain for SANOFI SA SPONSORED ADR (SNY) - $44.36 as of 9/1/2026 3:28:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.30 | 18.90 | 17.10 | 15.74 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/1/2026 2:58:56 PM EST |
| 30.00 | 12.50 | 16.40 | 14.45 | 14.90 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:56 PM EST |
| 32.50 | 11.60 | 12.30 | 11.95 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:56 PM EST | |||
| 35.00 | 9.10 | 9.90 | 9.50 | 10.63 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:56 PM EST |
| 37.50 | 6.60 | 7.50 | 7.05 | 8.11 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:56 PM EST |
| 40.00 | 4.20 | 5.00 | 4.60 | 5.64 | 0.00 | 0.00% | 0.11 | 0 | 384 | 0.51 | 0.97 | 0.02 | -0.01 | 8/26/2026 | 9/1/2026 2:58:56 PM EST |
| 42.50 | 2.00 | 2.60 | 2.30 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 858 | 0.30 | 0.82 | 0.11 | -0.02 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 12 | 2,621 | 0.23 | 0.42 | 0.18 | -0.03 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 77 | 1,324 | 0.25 | 0.09 | 0.08 | -0.01 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,629 | 0.31 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 2:58:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 473 | 0.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/1/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:56 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 0.38 | -0.03 | 0.02 | -0.01 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.22 | -0.18 | 0.11 | -0.02 | 8/31/2026 | 9/1/2026 2:58:56 PM EST |
| 45.00 | 1.05 | 1.35 | 1.20 | 1.13 | -0.06 | -5.05% | 0.03 | 11 | 1,564 | 0.23 | -0.58 | 0.18 | -0.03 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 47.50 | 2.80 | 3.40 | 3.10 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 651 | 0.36 | -0.91 | 0.08 | -0.01 | 8/18/2026 | 9/1/2026 2:58:56 PM EST |
| 50.00 | 5.20 | 6.00 | 5.60 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.52 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/1/2026 2:58:56 PM EST |
| 52.50 | 7.10 | 9.00 | 8.05 | 8.10 | +1.30 | +19.12% | 0.15 | 1 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:56 PM EST |
| 55.00 | 8.70 | 11.60 | 10.15 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/1/2026 2:58:56 PM EST |
| 60.00 | 14.10 | 16.20 | 15.15 | 16.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 2:58:56 PM EST |
| 65.00 | 19.10 | 21.70 | 20.40 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:56 PM EST |