Options Chain for SMITH & NEPHEW PLC SPDN ADR NEW (SNN) - $28.58 as of 6/19/2025 8:34:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.50 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 15.00 | 12.50 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 9.60 | 13.10 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 7.70 | 11.00 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 22.50 | 4.90 | 8.20 | % | 0 | 0 | 5.89 | 0.96 | 0.02 | -0.07 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 2.45 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 4.60 | 0.84 | 0.06 | -0.24 | 3/3/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 47 | 3.05 | 0.39 | 0.10 | -0.39 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.49 | 0.08 | 0.04 | -0.15 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 5.74 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 15.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:56 PM EST |
| 17.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/18/2025 3:28:56 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.04 | 0.02 | -0.07 | 2/14/2025 | 6/18/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 2.75 | 0.66 | 0.00 | 0.00% | 0 | 43 | 5.45 | -0.16 | 0.06 | -0.24 | 2/26/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 3.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 3.50 | -0.61 | 0.10 | -0.39 | 11/14/2024 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 4.90 | 8.90 | % | 0 | 0 | 5.41 | -0.92 | 0.04 | -0.15 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 9.90 | 13.70 | % | 0 | 0 | 6.45 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST |