Options Chain for SANOFI SPONSORED ADR (SNY) - $52.69 as of 5/30/2025 7:18:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 26.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.50 | 20.10 | 24.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 17.50 | 21.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.50 | 15.00 | 19.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 12.60 | 16.60 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 10.10 | 14.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 7.70 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.99 | 0.01 | -0.03 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 5.30 | 9.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.06 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 2.80 | 6.90 | 4.09 | -0.73 | -15.15% | 1 | 7 | 0.82 | 0.86 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 2.40 | 2.70 | 2.97 | -1.41 | -32.20% | 2 | 7 | 0.67 | 0.74 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.80 | 2.35 | 1.10 | -2.50 | -69.45% | 31 | 224 | 0.38 | 0.57 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.70 | 0.30 | -1.00 | -76.93% | 61 | 1,156 | 0.66 | 0.36 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.10 | 0.15 | 0.10 | -0.21 | -67.75% | 38 | 4,490 | 0.25 | 0.21 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 299 | 0.54 | 0.09 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,133 | 0.63 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.12 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.29 | -0.01 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 8 | 1,632 | 0.50 | -0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.30 | 0.25 | +0.15 | +150.00% | 8 | 359 | 0.41 | -0.14 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 0.25 | 0.80 | 0.60 | +0.44 | +275.00% | 70 | 1,087 | 0.35 | -0.26 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 1.50 | 2.95 | 1.55 | +0.98 | +171.93% | 48 | 5,333 | 0.50 | -0.43 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 3.00 | 5.40 | 3.20 | +1.70 | +113.34% | 3 | 1,999 | 0.86 | -0.64 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 3.60 | 7.60 | 3.28 | 0.00 | 0.00% | 0 | 557 | 0.98 | -0.79 | 0.06 | -0.04 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 6.00 | 10.10 | 5.00 | 0.00 | 0.00% | 0 | 104 | 1.14 | -0.91 | 0.03 | -0.02 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 8.50 | 12.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 11.00 | 15.10 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 13.50 | 17.60 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 16.00 | 20.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 18.50 | 22.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 23.50 | 27.60 | 17.10 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 28.50 | 32.60 | 30.64 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 33.50 | 37.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |