Options Chain for SMITHFIELD FOODS INC COM (SFD) - $23.89 as of 2/2/2026 9:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 12.60 | 11.45 | % | 0.92 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 15.00 | 8.20 | 9.80 | 9.00 | % | 0.60 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 17.50 | 5.70 | 7.30 | 6.50 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 20.00 | 3.30 | 4.60 | 3.95 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 22.50 | 1.50 | 2.65 | 2.08 | 1.60 | +0.21 | +15.11% | 0.09 | 1 | 18 | 0.36 | 0.95 | 0.26 | 0.00 | 2/2/2026 | 2/2/2026 9:58:46 AM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 5 | 68 | 0.27 | 0.21 | 0.21 | -0.01 | 2/2/2026 | 2/2/2026 9:58:46 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:46 AM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.46 | -0.05 | 0.26 | 0.00 | 1/27/2026 | 2/2/2026 9:58:46 AM EST |
| 25.00 | 1.25 | 1.85 | 1.55 | 1.49 | % | 0.06 | 4 | 0 | 0.54 | -0.79 | 0.21 | -0.01 | 2/2/2026 | 2/2/2026 9:58:46 AM EST | |
| 30.00 | 5.60 | 7.00 | 6.30 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:46 AM EST |