Options Chain for SMITH & NEPHEW PLC SPDN ADR NEW (SNN) - $32.96 as of 12/3/2025 8:50:48 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 | 15.50 | 20.30 | 17.90 | % | 1.19 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 13.00 | 17.80 | 15.40 | % | 0.88 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 10.50 | 15.40 | 12.95 | % | 0.65 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 8.50 | 13.00 | 10.75 | % | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 25.00 | 6.20 | 10.50 | 8.35 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 1.10 | 5.50 | 3.30 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.44 | 0.84 | 0.07 | -0.03 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.43 | 0.30 | 0.10 | -0.04 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.62 | 0.04 | 0.02 | -0.01 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 | 6.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.91 | -0.16 | 0.07 | -0.03 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 0.30 | 4.90 | 2.60 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.37 | -0.70 | 0.10 | -0.04 | 8/4/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 5.10 | 9.50 | 7.30 | % | 0.18 | 0 | 0 | 1.77 | -0.96 | 0.02 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 9.70 | 14.50 | 12.10 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 14.70 | 19.50 | 17.10 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |