Options Chain for SANOFI SA SPONSORED ADR (SNY) - $43.57 as of 7/13/2026 6:36:48 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 | 16.90 | 20.90 | 18.90 | % | 0.76 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 27.50 | 14.40 | 18.40 | 16.40 | % | 0.60 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 30.00 | 12.60 | 15.50 | 14.05 | 13.65 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 32.50 | 10.00 | 13.00 | 11.50 | % | 0.35 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 8.60 | 9.30 | 8.95 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 37.50 | 6.10 | 6.90 | 6.50 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 40.00 | 3.70 | 4.20 | 3.95 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 187 | 0.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 42.50 | 1.50 | 1.80 | 1.65 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 1,364 | 0.47 | 0.84 | 0.16 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 16 | 10,224 | 0.33 | 0.24 | 0.22 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 532 | 0.54 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 6 | 2,454 | 0.36 | -0.16 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 45.00 | 1.05 | 1.40 | 1.23 | 1.32 | -0.53 | -28.65% | 0.03 | 12 | 363 | 0.28 | -0.76 | 0.22 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 47.50 | 3.20 | 3.90 | 3.55 | 3.65 | -0.60 | -14.12% | 0.07 | 1 | 1 | 0.81 | -0.99 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 5.70 | 6.40 | 6.05 | 6.10 | -0.60 | -8.96% | 0.12 | 2 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 10.00 | 12.40 | 11.20 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 60.00 | 14.20 | 18.10 | 16.15 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST |