Explore strikes, OI, IV and strategy data for SNY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNY260116C00025000 | 5/23 3:11 PM | 25.00 | 28.10 | 21.5 | 25.5 | 0.00 | 0.00% | 2 | 2 | 140.04% | Yes |
| SNY260116C00030000 | 10/7 2:22 PM | 30.00 | 19.51 | 17.4 | 21.6 | 0.00 | 0.00% | 5 | 4 | 79.39% | Yes |
| SNY260116C00035000 | 10/23 1:43 PM | 35.00 | 15.36 | 12.5 | 16.5 | 0.00 | 0.00% | 0 | 2 | 58.74% | Yes |
| SNY260116C00040000 | 10/7 2:21 PM | 40.00 | 9.70 | 7.6 | 9.8 | 0.00 | 0.00% | 13 | 84 | 46.80% | Yes |
| SNY260116C00042500 | 10/16 9:51 AM | 42.50 | 8.30 | 5.3 | 7.5 | 0.00 | 0.00% | 1 | 200 | 40.48% | Yes |
| SNY260116C00045000 | 11/5 2:12 PM | 45.00 | 5.18 | 5 | 5.3 | -1.30 | -20.06% | 3 | 216 | 34.47% | Yes |
| SNY260116C00047500 | 11/4 9:30 AM | 47.50 | 3.10 | 3.2 | 3.5 | 0.00 | 0.00% | 4 | 143 | 31.42% | Yes |
| SNY260116C00050000 | 11/5 11:44 AM | 50.00 | 1.85 | 1.85 | 2.05 | -0.47 | -20.26% | 4 | 923 | 28.74% | No |
| SNY260116C00052500 | 11/5 12:52 PM | 52.50 | 1.05 | 0.95 | 1.2 | -0.33 | -23.91% | 20 | 525 | 28.74% | No |
| SNY260116C00055000 | 10/31 9:51 AM | 55.00 | 0.92 | 0.45 | 0.6 | 0.00 | 0.00% | 1 | 1036 | 27.76% | No |
| SNY260116C00057500 | 11/3 12:57 PM | 57.50 | 0.28 | 0.15 | 0.4 | 0.00 | 0.00% | 5 | 434 | 30.08% | No |
| SNY260116C00060000 | 11/3 3:35 PM | 60.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 1 | 4813 | 31.49% | No |
| SNY260116C00062500 | 8/20 12:09 PM | 62.50 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 3 | 749 | 48.14% | No |
| SNY260116C00065000 | 10/21 10:30 AM | 65.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 12 | 323 | 53.17% | No |
| SNY260116C00067500 | 5/27 10:40 AM | 67.50 | 0.45 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 6 | 42.53% | No |
| SNY260116C00070000 | 9/5 10:10 AM | 70.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 5 | 33 | 43.85% | No |
| SNY260116C00075000 | 8/5 12:41 PM | 75.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 52 | 50.49% | No |
| SNY260116C00080000 | 12/12 9:30 AM | 80.00 | 0.20 | 0.05 | 1.6 | 0.00 | 0.00% | 6 | 6 | 79.54% | No |
| SNY260116C00085000 | 3/11 12:16 PM | 85.00 | 0.31 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1 | 63.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNY260116P00025000 | 8/6 3:58 PM | 25.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 84 | 68.36% | No |
| SNY260116P00030000 | 6/11 1:07 PM | 30.00 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 1 | 51 | 61.52% | No |
| SNY260116P00032500 | 6/24 11:23 AM | 32.50 | 0.23 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 64.06% | No |
| SNY260116P00035000 | 10/2 11:14 AM | 35.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 2 | 33 | 47.27% | No |
| SNY260116P00037500 | 10/27 10:39 AM | 37.50 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 1 | 100 | 41.21% | No |
| SNY260116P00040000 | 10/29 2:11 PM | 40.00 | 0.15 | 0.1 | 0.3 | 0.00 | 0.00% | 1 | 434 | 34.72% | No |
| SNY260116P00042500 | 11/5 12:58 PM | 42.50 | 0.35 | 0.25 | 0.45 | -0.40 | -53.33% | 1 | 2740 | 30.13% | No |
| SNY260116P00045000 | 11/4 9:30 AM | 45.00 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 7 | 2895 | 26.37% | No |
| SNY260116P00047500 | 11/5 11:48 AM | 47.50 | 1.40 | 1.2 | 1.45 | 0.15 | 12.00% | 4 | 1172 | 24.78% | No |
| SNY260116P00050000 | 11/4 9:30 AM | 50.00 | 2.25 | 2.35 | 2.6 | 0.00 | 0.00% | 1 | 2433 | 23.51% | Yes |
| SNY260116P00052500 | 11/5 11:45 AM | 52.50 | 4.25 | 4 | 4.2 | 1.60 | 60.38% | 8 | 320 | 22.00% | Yes |
| SNY260116P00055000 | 10/31 2:34 PM | 55.00 | 4.99 | 6 | 6.3 | 0.00 | 0.00% | 20 | 50 | 22.12% | Yes |
| SNY260116P00057500 | 10/29 2:35 PM | 57.50 | 6.80 | 6.8 | 10.2 | 0.00 | 0.00% | 8 | 56 | 51.10% | Yes |
| SNY260116P00060000 | 8/27 11:55 AM | 60.00 | 10.00 | 13.3 | 16.6 | 0.00 | 0.00% | 6 | 0 | 86.99% | Yes |
| SNY260116P00062500 | 9/30 1:14 PM | 62.50 | 8.10 | 8.6 | 12.9 | 0.00 | 0.00% | 12 | 15 | 0.00% | Yes |
| SNY260116P00065000 | 10/21 11:59 AM | 65.00 | 12.07 | 14.5 | 19.5 | 0.00 | 0.00% | 2 | 30 | 58.06% | Yes |
| SNY260116P00070000 | 4/1 11:33 AM | 70.00 | 16.40 | 14.8 | 17.2 | 0.00 | 0.00% | 3 | 172 | 0.00% | Yes |
| SNY260116P00075000 | 9/23 11:09 AM | 75.00 | 17.90 | 19.8 | 23.3 | 0.00 | 0.00% | 23 | 27 | 0.00% | Yes |
