Options Chain for SMITHFIELD FOODS INC COM (SFD) - $25.95 as of 5/8/2026 8:13:01 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 | 12.40 | 15.00 | 13.70 | 16.25 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 15.00 | 10.00 | 12.80 | 11.40 | % | 0.76 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 17.50 | 6.60 | 9.80 | 8.20 | % | 0.47 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 20.00 | 5.10 | 7.10 | 6.10 | % | 0.30 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 22.50 | 2.80 | 5.00 | 3.90 | 5.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 0.65 | 1.60 | 1.13 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.83 | 0.88 | 0.47 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:06 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 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.36 | +0.15 | +71.43% | 0.01 | 1 | 111 | 0.42 | -0.13 | 0.47 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 3.40 | 5.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 35.00 | 8.20 | 11.20 | 9.70 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |