Options Chain for SMITH & NEPHEW PLC SPDN ADR NEW (SNN) - $30.44 as of 8/4/2026 10:24:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.60 | 15.50 | 13.05 | % | 0.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 20.00 | 8.50 | 13.00 | 10.75 | 12.32 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 3:59:56 PM EST |
| 22.50 | 6.00 | 10.50 | 8.25 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 25.00 | 3.70 | 8.00 | 5.85 | % | 0.23 | 0 | 0 | 1.22 | 0.97 | 0.02 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.07 | 0.60 | 0.12 | -0.02 | 7/16/2026 | 8/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.50 | 0.10 | 0.06 | -0.01 | 6/9/2026 | 8/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.80 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.86 | -0.03 | 0.02 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.75 | 1.60 | 1.18 | 0.80 | -1.00 | -55.56% | 0.04 | 1 | 8 | 0.29 | -0.40 | 0.12 | -0.02 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 35.00 | 2.50 | 6.50 | 4.50 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.86 | -0.90 | 0.06 | -0.01 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 40.00 | 7.00 | 11.80 | 9.40 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 45.00 | 12.10 | 17.00 | 14.55 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |