Options Chain for SANOFI SPONSORED ADR (SNY) - $50.13 as of 7/25/2025 1:15:34 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 | 17.80 | 22.00 | 19.90 | % | 0.66 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 15.30 | 19.40 | 17.35 | % | 0.53 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 12.90 | 17.00 | 14.95 | % | 0.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 11.30 | 13.70 | 12.50 | % | 0.33 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 9.90 | 10.20 | 10.05 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.50 | 7.40 | 7.70 | 7.55 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.80 | 0.98 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 4.90 | 5.50 | 5.20 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.46 | 0.91 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 2.85 | 3.10 | 2.98 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.28 | 0.77 | 0.09 | -0.03 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 1.25 | 1.35 | 1.30 | 1.26 | -0.24 | -16.00% | 0.03 | 4 | 891 | 0.27 | 0.49 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.27 | 0.22 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 105 | 0.27 | 0.07 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.45 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.31 | -0.09 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 913 | 0.28 | -0.23 | 0.09 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.27 | -0.51 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 52.50 | 2.80 | 3.00 | 2.90 | 4.27 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.78 | 0.09 | -0.02 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 5.00 | 5.30 | 5.15 | 4.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.93 | 0.04 | -0.01 | 6/12/2025 | 7/25/2025 11:58:57 AM EST |
| 57.50 | 6.60 | 9.10 | 7.85 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 8.10 | 12.30 | 10.20 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 62.50 | 11.40 | 13.80 | 12.60 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 13.20 | 17.30 | 15.25 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 18.10 | 22.30 | 20.20 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 23.10 | 27.30 | 25.20 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 28.10 | 32.30 | 30.20 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |