Options Chain for SANOFI SPONSORED ADR (SNY) - $49.10 as of 4/29/2024 5:04:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 26.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 19.50 | 24.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 17.00 | 21.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 14.50 | 19.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 12.00 | 16.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 37.50 | 9.60 | 14.00 | 10.05 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 7.00 | 11.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 42.50 | 4.50 | 9.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 2.15 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 154 | 1.08 | 1.00 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 47.50 | 0.85 | 2.25 | 1.92 | -0.24 | -11.12% | 2 | 3,975 | 0.45 | 0.73 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.30 | 0.60 | 0.40 | -0.19 | -32.21% | 200 | 3,908 | 0.28 | 0.28 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 0.50 | 0.10 | +0.05 | +100.00% | 18 | 74 | 0.46 | 0.07 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/29/2024 4:00:01 PM EST |
| 57.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 42.50 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 116 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | -0.10 | -25.00% | 6 | 3,799 | 0.29 | 0.00 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 47.50 | 0.90 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 196 | 0.33 | -0.27 | 0.22 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 1.05 | 3.90 | 2.51 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.72 | 0.13 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 2.50 | 7.20 | % | 0 | 0 | 1.03 | -0.93 | 0.05 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 55.00 | 5.20 | 9.80 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 57.50 | 7.60 | 12.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 60.00 | 10.10 | 14.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 65.00 | 15.10 | 19.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |