Options Chain for SMITHFIELD FOODS INC COM (SFD) - $24.55 as of 7/7/2026 8:17:27 AM 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 | 8.40 | 11.80 | 10.10 | % | 0.67 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 17.50 | 5.30 | 9.30 | 7.30 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 20.00 | 3.70 | 6.00 | 4.85 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 22.50 | 1.75 | 3.20 | 2.48 | % | 0.11 | 0 | 0 | 0.64 | 0.85 | 0.12 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 25.00 | 0.40 | 1.20 | 0.80 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.25 | 0.46 | 0.16 | -0.01 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/6/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.30 | -0.15 | 0.12 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 25.00 | 0.60 | 2.30 | 1.45 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.54 | 0.16 | -0.01 | 6/25/2026 | 7/6/2026 4:00:07 PM EST |
| 30.00 | 3.50 | 7.70 | 5.60 | % | 0.19 | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 35.00 | 8.50 | 12.60 | 10.55 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST |