Options Chain for SANOFI SPONSORED ADR (SNY) - $47.78 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 25.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 27.50 | 18.30 | 23.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 15.90 | 20.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:46 PM EST |
| 32.50 | 13.20 | 17.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 10.90 | 15.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.50 | 8.10 | 12.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 6.00 | 9.90 | 17.32 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 9/12/2024 | 11/20/2024 3:59:46 PM EST |
| 42.50 | 4.00 | 7.20 | 9.40 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.93 | 0.03 | -0.01 | 7/19/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 2.25 | 3.50 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.16 | 0.82 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 1.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 250 | 0.24 | 0.57 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.65 | 0.45 | -0.10 | -18.19% | 6 | 942 | 0.23 | 0.29 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 52.50 | 0.15 | 0.30 | 0.17 | -0.08 | -32.00% | 6 | 2,040 | 0.27 | 0.13 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.34 | 0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 57.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,762 | 0.55 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.05 | 0.20 | 0.02 | -0.08 | -80.00% | 1 | 541 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 62.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1,027 | 0.71 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 295 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.61 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 42.50 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 11 | 92 | 0.26 | -0.18 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 47.50 | 0.90 | 1.25 | 1.20 | +0.25 | +26.32% | 2,000 | 177 | 0.23 | -0.43 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 2.50 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 955 | 0.34 | -0.71 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 52.50 | 2.80 | 6.70 | 3.00 | 0.00 | 0.00% | 0 | 392 | 0.34 | -0.87 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 5.00 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 57.50 | 7.60 | 11.50 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.99 | 0.01 | 0.00 | 10/4/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 11.10 | 13.10 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:46 PM EST |
| 62.50 | 13.20 | 16.50 | 10.32 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 15.00 | 19.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 67.50 | 17.70 | 21.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 20.00 | 24.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 25.10 | 29.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 30.10 | 34.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 35.10 | 39.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |