Options Chain for SANOFI SPONSORED ADR (SNY) - $47.03 as of 9/12/2025 9:26:55 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 | 20.90 | 23.90 | 22.40 | % | 0.90 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 27.50 | 18.70 | 21.10 | 19.90 | % | 0.72 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 32.50 | 13.70 | 16.10 | 14.90 | % | 0.46 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 35.00 | 11.20 | 13.60 | 12.40 | % | 0.35 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 37.50 | 7.70 | 10.50 | 9.10 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 40.00 | 6.60 | 7.90 | 7.25 | 11.09 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 3.70 | 6.40 | 5.05 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.46 | 0.99 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 1.40 | 3.00 | 2.20 | 2.60 | +0.19 | +7.89% | 0.05 | 1 | 98 | 0.67 | 0.89 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 0.40 | 0.60 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,672 | 0.26 | 0.41 | 0.24 | -0.05 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 22 | 3,662 | 0.30 | 0.05 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 44 | 3,247 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 333 | 2.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 2.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.48 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 23 | 1,813 | 0.33 | -0.11 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 10,288 | 0.24 | -0.59 | 0.24 | -0.05 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 2.50 | 4.60 | 3.55 | 2.83 | -0.14 | -4.72% | 0.07 | 50 | 3,236 | 1.10 | -0.95 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 3.30 | 5.60 | 4.45 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.64 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 6.90 | 8.40 | 7.65 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 9.40 | 10.90 | 10.15 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 11.50 | 13.90 | 12.70 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:47 PM EST |
| 62.50 | 13.30 | 17.30 | 15.30 | 9.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 15.80 | 19.80 | 17.80 | 15.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 9/12/2025 3:59:47 PM EST |
| 67.50 | 18.30 | 22.30 | 20.30 | 14.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 20.80 | 24.80 | 22.80 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 75.00 | 25.80 | 29.80 | 27.80 | 17.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 30.80 | 34.80 | 32.80 | % | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 35.80 | 39.80 | 37.80 | % | 0.44 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |