Options Chain for SANOFI SA SPONSORED ADR (SNY) - $47.26 as of 4/10/2026 5:21:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.60 | 18.50 | 16.55 | % | 0.55 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 32.50 | 12.80 | 15.40 | 14.10 | % | 0.43 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 35.00 | 10.10 | 12.50 | 11.30 | % | 0.32 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 37.50 | 8.70 | 9.60 | 9.15 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 40.00 | 6.20 | 7.20 | 6.70 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:58:54 AM EST |
| 42.50 | 3.70 | 4.70 | 4.20 | 3.89 | -1.57 | -28.76% | 0.10 | 1 | 14 | 0.83 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 45.00 | 1.45 | 2.45 | 1.95 | 1.45 | -2.00 | -57.98% | 0.04 | 27 | 1,803 | 0.48 | 0.86 | 0.15 | -0.05 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 14 | 2,465 | 0.27 | 0.27 | 0.24 | -0.06 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.54 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 11:58:54 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:54 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:54 AM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 9 | 3.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:54 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:54 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 839 | 0.73 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 1,981 | 0.34 | -0.14 | 0.15 | -0.05 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 1.30 | +0.30 | +30.00% | 0.02 | 10 | 918 | 0.28 | -0.73 | 0.24 | -0.06 | 4/13/2026 | 4/13/2026 11:58:54 AM EST |
| 50.00 | 3.10 | 3.90 | 3.50 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.94 | -0.99 | 0.02 | 0.00 | 4/2/2026 | 4/13/2026 11:58:54 AM EST |
| 52.50 | 4.90 | 7.20 | 6.05 | 7.76 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 11:58:54 AM EST |
| 55.00 | 7.40 | 9.70 | 8.55 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:58:54 AM EST |
| 60.00 | 12.50 | 14.90 | 13.70 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 65.00 | 17.50 | 19.90 | 18.70 | % | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST |