Options Chain for SMITH & NEPHEW PLC SPDN ADR NEW (SNN) - $29.95 as of 5/8/2026 8:15:42 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 | 10.00 | 14.50 | 12.25 | % | 0.70 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 5.00 | 9.50 | 7.25 | % | 0.32 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 2.50 | 6.50 | 4.50 | % | 0.18 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.93 | 0.48 | 0.42 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.25 | -0.52 | 0.42 | -0.03 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 2.70 | 7.50 | 5.10 | % | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 40.00 | 7.60 | 12.50 | 10.05 | % | 0.25 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 45.00 | 12.60 | 17.50 | 15.05 | % | 0.33 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 50.00 | 17.60 | 22.50 | 20.05 | % | 0.40 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |