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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNY260618C00035000 | 9/16 11:07 AM | 35.00 | 13.01 | 15.3 | 17.3 | 0.00 | 0.00% | 1 | 8 | 56.06% | Yes |
| SNY260618C00037500 | 9/29 11:52 AM | 37.50 | 9.85 | 13 | 16.4 | 0.00 | 0.00% | 0 | 3 | 56.95% | Yes |
| SNY260618C00040000 | 10/24 9:30 AM | 40.00 | 12.50 | 9.1 | 10.7 | 0.00 | 0.00% | 1 | 6 | 35.75% | Yes |
| SNY260618C00042500 | 10/24 9:59 AM | 42.50 | 10.60 | 8.2 | 8.7 | 0.00 | 0.00% | 5 | 7 | 33.36% | Yes |
| SNY260618C00045000 | 10/24 9:59 AM | 45.00 | 8.53 | 6.4 | 6.8 | 0.00 | 0.00% | 5 | 93 | 30.79% | Yes |
| SNY260618C00047500 | 10/17 1:26 PM | 47.50 | 6.15 | 4.8 | 5.2 | 0.00 | 0.00% | 1 | 6 | 29.24% | Yes |
| SNY260618C00050000 | 10/6 2:03 PM | 50.00 | 4.60 | 3.4 | 3.8 | 0.00 | 0.00% | 22 | 44 | 27.66% | No |
| SNY260618C00052500 | 11/4 9:39 AM | 52.50 | 2.50 | 2.45 | 2.75 | 0.00 | 0.00% | 1 | 12 | 26.94% | No |
| SNY260618C00055000 | 10/30 3:48 PM | 55.00 | 2.55 | 1.6 | 2 | 0.00 | 0.00% | 10 | 99 | 26.83% | No |
| SNY260618C00057500 | 11/5 3:41 PM | 57.50 | 1.21 | 1.05 | 1.4 | -0.39 | -24.38% | 3 | 3154 | 26.51% | No |
| SNY260618C00060000 | 10/30 2:31 PM | 60.00 | 1.25 | 0.7 | 1 | 0.00 | 0.00% | 2 | 485 | 26.64% | No |
| SNY260618C00065000 | 10/29 2:01 PM | 65.00 | 0.65 | 0.2 | 0.55 | 0.00 | 0.00% | 1 | 121 | 27.59% | No |
| SNY260618C00070000 | 10/28 2:09 PM | 70.00 | 0.23 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 49 | 29.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNY260618P00025000 | 9/18 11:22 AM | 25.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 1 | 42 | 50.44% | No |
| SNY260618P00027500 | 10/14 1:24 PM | 27.50 | 0.23 | 0.05 | 0.3 | 0.00 | 0.00% | 1 | 1 | 45.85% | No |
| SNY260618P00030000 | 11/5 12:28 PM | 30.00 | 0.20 | 0.1 | 0.25 | -0.19 | -48.72% | 1 | 1 | 38.43% | No |
| SNY260618P00032500 | 10/30 11:59 AM | 32.50 | 0.29 | 0.15 | 0.45 | 0.00 | 0.00% | 8 | 10 | 37.89% | No |
| SNY260618P00035000 | 10/30 10:38 AM | 35.00 | 0.40 | 0.35 | 0.65 | 0.00 | 0.00% | 8 | 106 | 35.77% | No |
| SNY260618P00037500 | 11/5 9:55 AM | 37.50 | 0.72 | 0.55 | 0.85 | 0.15 | 26.32% | 1 | 277 | 32.81% | No |
| SNY260618P00040000 | 10/27 10:44 AM | 40.00 | 0.80 | 0.9 | 1.25 | 0.00 | 0.00% | 4 | 65 | 31.37% | No |
| SNY260618P00042500 | 10/24 12:16 PM | 42.50 | 1.24 | 1.45 | 1.8 | 0.00 | 0.00% | 1 | 128 | 30.05% | No |
| SNY260618P00045000 | 10/29 1:49 PM | 45.00 | 1.81 | 2.25 | 2.45 | 0.00 | 0.00% | 269 | 340 | 28.25% | No |
| SNY260618P00047500 | 10/24 10:38 AM | 47.50 | 2.55 | 3.2 | 4.2 | 0.00 | 0.00% | 1 | 157 | 32.62% | No |
| SNY260618P00050000 | 10/30 3:28 PM | 50.00 | 3.80 | 4.5 | 5 | 0.00 | 0.00% | 9 | 74 | 28.98% | Yes |
| SNY260618P00052500 | 9/25 2:03 PM | 52.50 | 8.84 | 4.7 | 5 | 0.00 | 0.00% | 1 | 51 | 18.42% | Yes |
| SNY260618P00055000 | 10/13 11:51 AM | 55.00 | 8.35 | 7.9 | 8.3 | 0.00 | 0.00% | 4 | 42 | 28.99% | Yes |
| SNY260618P00057500 | 10/13 11:49 AM | 57.50 | 10.35 | 9.8 | 10.3 | 0.00 | 0.00% | 12 | 97 | 29.69% | Yes |
| SNY260618P00060000 | 10/13 11:50 AM | 60.00 | 12.50 | 11.9 | 12.4 | 0.00 | 0.00% | 4 | 80 | 30.25% | Yes |
| SNY260618P00065000 | 10/30 2:26 PM | 65.00 | 14.80 | 15.1 | 18.3 | 0.00 | 0.00% | 54 | 242 | 44.42% | Yes |
