WhaleQuant.io

SNY Options Chain Overview

Explore strikes, OI, IV and strategy data for SNY.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SNY270115C00025000 9/15 9:39 AM 25.00 23.15 0 0 0.00 0.00% 4 4 0.00% Yes
SNY270115C00030000 10/24 11:16 AM 30.00 22.50 17.5 22.4 0.00 0.00% 1 5 61.57% Yes
SNY270115C00035000 10/7 10:44 AM 35.00 15.60 13 17.8 0.00 0.00% 1 45 51.05% Yes
SNY270115C00037500 9/4 3:52 PM 37.50 10.30 12.5 16.7 0.00 0.00% 3 4 53.59% Yes
SNY270115C00040000 10/30 1:19 PM 40.00 12.82 10.8 11.4 0.00 0.00% 1 104 30.25% Yes
SNY270115C00042500 10/31 2:28 PM 42.50 10.30 8.9 9.5 0.00 0.00% 2 38 28.55% Yes
SNY270115C00045000 10/27 10:02 AM 45.00 9.60 7.3 7.9 0.00 0.00% 68 397 27.81% Yes
SNY270115C00047500 10/27 3:10 PM 47.50 7.71 5.8 6.5 0.00 0.00% 1 70 27.27% Yes
SNY270115C00050000 11/3 3:42 PM 50.00 5.20 4.6 5.3 0.00 0.00% 5 610 26.89% No
SNY270115C00052500 10/24 12:54 PM 52.50 5.20 3.6 4.2 0.00 0.00% 15 383 26.22% No
SNY270115C00055000 10/16 9:43 AM 55.00 3.40 2.8 3.4 0.00 0.00% 25 591 26.23% No
SNY270115C00057500 10/24 12:13 PM 57.50 3.40 2.1 2.7 0.00 0.00% 1 92 26.06% No
SNY270115C00060000 10/30 9:30 AM 60.00 2.40 1.6 2.2 0.00 0.00% 1 247 26.31% No
SNY270115C00062500 10/3 10:46 AM 62.50 1.85 1.2 1.75 0.00 0.00% 6 216 26.29% No
SNY270115C00065000 10/17 11:35 AM 65.00 1.30 0.85 1.45 0.00 0.00% 4 179 26.71% No
SNY270115C00067500 4/23 9:30 AM 67.50 1.75 0 0 0.00 0.00% 0 2 6.25% No
SNY270115C00070000 10/9 11:28 AM 70.00 0.71 0.4 0.95 0.00 0.00% 5 27 27.03% No
SNY270115C00075000 10/30 3:42 PM 75.00 0.62 0.15 0.7 0.00 0.00% 2 39 28.11% No
SNY270115C00080000 10/30 10:04 AM 80.00 0.44 0.05 0.55 0.00 0.00% 2 1 29.40% No
SNY270115C00085000 1/3 9:57 AM 85.00 0.05 0 1.55 0.00 0.00% 2 32 41.37% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SNY270115P00025000 10/30 11:09 AM 25.00 0.19 0.05 0.35 0.00 0.00% 2 73 38.82% No
SNY270115P00027500 10/30 2:52 PM 27.50 0.31 0.15 0.6 0.00 0.00% 2 17 38.62% No
SNY270115P00030000 10/30 10:38 AM 30.00 0.47 0.25 0.75 0.00 0.00% 2 13 35.89% No
SNY270115P00032500 10/29 3:07 PM 32.50 0.60 0.45 0.95 0.00 0.00% 2 13 33.50% No
SNY270115P00035000 10/29 1:08 PM 35.00 0.81 0.7 1.2 0.00 0.00% 3 18 31.25% No
SNY270115P00037500 10/28 3:50 PM 37.50 1.10 1.1 1.6 0.00 0.00% 1 697 29.79% No
SNY270115P00040000 11/4 11:43 AM 40.00 1.75 1.6 2.1 0.00 0.00% 68 405 28.36% No
SNY270115P00042500 11/4 11:22 AM 42.50 2.45 2.3 2.8 0.00 0.00% 134 1271 27.45% No
SNY270115P00045000 10/29 10:09 AM 45.00 2.75 3.1 3.7 0.00 0.00% 2 1282 26.81% No
SNY270115P00047500 10/24 9:37 AM 47.50 3.46 4.2 4.8 0.00 0.00% 2 529 26.33% No
SNY270115P00050000 10/15 9:36 AM 50.00 5.90 5.5 6.1 0.00 0.00% 1 627 25.98% Yes
SNY270115P00052500 10/7 9:33 AM 52.50 6.80 6.9 7.6 0.00 0.00% 5 244 25.78% Yes
SNY270115P00055000 10/7 11:08 AM 55.00 8.51 8.6 9.2 0.00 0.00% 5 80 25.29% Yes
SNY270115P00057500 10/6 11:02 AM 57.50 9.74 10.4 11.1 0.00 0.00% 5 516 25.59% Yes
SNY270115P00060000 10/6 11:02 AM 60.00 11.62 12.4 13.1 0.00 0.00% 0 20 25.79% Yes