Options Chain for SANOFI SA SPONSORED ADR (SNY) - $47.38 as of 2/20/2026 3:54:28 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
25.00 19.90 24.00 21.95 % 0.88 0 0 2.33 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
27.50 17.40 21.50 19.45 % 0.71 0 0 2.04 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
30.00 14.90 19.00 16.95 % 0.56 0 0 1.78 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
32.50 12.40 16.50 14.45 % 0.44 0 0 1.54 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
35.00 9.90 14.00 11.95 12.22 0.00 0.00% 0.34 0 5 1.32 1.00 0.00 0.00 1/30/2026 2/20/2026 4:00:10 PM EST
37.50 8.30 10.70 9.50 10.80 0.00 0.00% 0.25 0 4 0.84 1.00 0.00 0.00 1/12/2026 2/20/2026 4:00:10 PM EST
40.00 5.80 8.40 7.10 6.67 0.00 0.00% 0.18 0 8 0.73 0.98 0.01 -0.03 2/18/2026 2/20/2026 4:00:10 PM EST
42.50 3.10 6.00 4.55 4.36 0.00 0.00% 0.11 0 742 0.58 0.92 0.04 -0.03 2/18/2026 2/20/2026 4:00:10 PM EST
45.00 1.90 3.50 2.70 2.65 -0.05 -1.86% 0.06 1 358 0.39 0.77 0.08 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
47.50 0.75 2.50 1.63 1.14 -0.19 -14.29% 0.03 21 2,045 0.32 0.51 0.11 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
50.00 0.25 0.40 0.33 0.36 -0.14 -28.00% 0.01 258 6,798 0.23 0.25 0.10 -0.03 2/20/2026 2/20/2026 4:00:10 PM EST
52.50 0.05 0.20 0.13 0.05 -0.11 -68.75% 0.00 42 703 0.25 0.09 0.05 -0.01 2/20/2026 2/20/2026 4:00:10 PM EST
55.00 0.05 0.20 0.13 0.09 -0.01 -10.00% 0.00 59 284 0.33 0.02 0.02 0.00 2/20/2026 2/20/2026 4:00:10 PM EST
57.50 0.05 0.75 0.40 0.40 0.00 0.00% 0.01 0 271 0.51 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:10 PM EST
60.00 0.00 1.00 0.50 0.05 0.00 0.00% 0.01 0 31 0.83 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:10 PM EST
65.00 0.00 0.75 0.38 0.10 0.00 0.00% 0.01 0 108 0.68 0.00 0.00 0.00 12/8/2025 2/20/2026 4:00:10 PM EST
70.00 0.00 2.15 1.08 0.17 0.00 0.00% 0.02 0 1 1.48 0.00 0.00 0.00 10/21/2025 2/20/2026 4:00:10 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
25.00 0.00 2.15 1.08 % 0.04 0 0 2.50 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
27.50 0.00 2.15 1.08 % 0.04 0 0 2.21 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
30.00 0.00 2.15 1.08 % 0.04 0 0 1.95 0.00 0.00 0.00 2/20/2026 4:00:10 PM EST
32.50 0.00 1.40 0.70 0.22 0.00 0.00% 0.02 0 1 1.45 0.00 0.00 0.00 9/30/2025 2/20/2026 4:00:10 PM EST
35.00 0.00 2.15 1.08 0.13 0.00 0.00% 0.03 0 3 1.48 0.00 0.00 0.00 12/5/2025 2/20/2026 4:00:10 PM EST
37.50 0.00 0.45 0.23 0.07 0.00 0.00% 0.01 0 2 0.71 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:10 PM EST
40.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 0 263 0.42 -0.02 0.01 -0.03 2/13/2026 2/20/2026 4:00:10 PM EST
42.50 0.00 0.30 0.15 0.18 -0.05 -21.74% 0.00 6 477 0.36 -0.08 0.04 -0.03 2/20/2026 2/20/2026 4:00:10 PM EST
45.00 0.45 0.75 0.60 0.55 +0.05 +10.00% 0.01 189 2,384 0.30 -0.23 0.08 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
47.50 0.30 2.50 1.40 1.62 +0.20 +14.09% 0.03 14 2,951 0.48 -0.49 0.11 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
50.00 2.05 4.70 3.38 3.66 0.00 0.00% 0.07 0 469 0.61 -0.75 0.10 -0.03 2/19/2026 2/20/2026 4:00:10 PM EST
52.50 3.60 6.90 5.25 3.77 0.00 0.00% 0.10 0 85 0.71 -0.91 0.05 -0.01 2/10/2026 2/20/2026 4:00:10 PM EST
55.00 6.80 9.40 8.10 9.40 0.00 0.00% 0.15 0 0 0.84 -0.98 0.02 0.00 1/20/2026 2/20/2026 4:00:10 PM EST
57.50 9.00 11.90 10.45 9.15 0.00 0.00% 0.18 0 0 0.96 -1.00 0.00 0.00 10/13/2025 2/20/2026 4:00:10 PM EST
60.00 11.10 15.20 13.15 9.30 0.00 0.00% 0.22 0 0 1.26 -1.00 0.00 0.00 10/29/2025 2/20/2026 4:00:10 PM EST
65.00 16.10 20.20 18.15 15.40 0.00 0.00% 0.28 0 0 1.47 -1.00 0.00 0.00 10/2/2025 2/20/2026 4:00:10 PM EST
70.00 21.10 25.20 23.15 % 0.33 0 0 1.65 -1.00 0.00 0.00 2/20/2026 4:00:10 PM EST