Options Chain for SMITH & NEPHEW PLC SPDN ADR NEW (SNN) - $36.78 as of 8/13/2025 9:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.50 | 24.50 | 22.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 17.50 | 18.00 | 22.00 | 20.00 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 15.50 | 19.50 | 17.50 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 22.50 | 13.00 | 17.00 | 15.00 | % | 0.67 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 11.40 | 14.20 | 12.80 | % | 0.51 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 5.80 | 9.20 | 7.50 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.75 | 4.90 | 2.83 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.72 | 0.72 | 0.11 | -0.23 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.12 | 0.08 | -0.16 | 8/6/2025 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 7.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.28 | 0.11 | -0.23 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 2.60 | 5.40 | 4.00 | % | 0.10 | 0 | 0 | 3.16 | -0.88 | 0.08 | -0.16 | 8/13/2025 4:00:01 PM EST |