Options Chain for SMITHFIELD FOODS INC COM (SFD) - $22.31 as of 8/24/2026 9:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 12.00 | 10.35 | % | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 6.30 | 9.50 | 7.90 | % | 0.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 17.50 | 3.70 | 6.80 | 5.25 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 1.40 | 4.00 | 2.70 | % | 0.14 | 0 | 0 | 0.92 | 0.93 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.50 | 0.15 | 1.55 | 0.85 | 0.75 | % | 0.04 | 24 | 0 | 0.22 | 0.55 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 9 | 4 | 0.22 | 0.14 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.35 | % | 0.03 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.01 | -5.27% | 0.03 | 3 | 2 | 0.69 | -0.07 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.25 | 1.25 | 0.75 | 0.60 | -0.39 | -39.40% | 0.03 | 3 | 65 | 0.23 | -0.45 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 1.55 | 4.40 | 2.98 | % | 0.12 | 0 | 0 | 0.86 | -0.86 | 0.11 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 6.30 | 9.40 | 7.85 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |