Options Chain for SMITHFIELD FOODS INC COM (SFD) - $21.98 as of 12/9/2025 7:45:38 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 | 7.10 | 11.20 | 9.15 | 9.63 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 4.60 | 8.70 | 6.65 | 6.72 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 2.35 | 6.30 | 4.33 | 5.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 1.20 | 2.15 | 1.68 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.63 | 0.98 | 0.05 | -0.01 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.16 | -51.62% | 0.01 | 5 | 80 | 0.26 | 0.31 | 0.36 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 124 | 0.73 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.01 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:58 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 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.02 | 0.05 | -0.01 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.50 | 1.25 | 0.88 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.62 | -0.69 | 0.36 | -0.03 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 2.40 | 4.40 | 3.40 | 3.60 | 0.00 | 0.00% | 0.14 | 2 | 27 | 1.68 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 7.50 | 9.30 | 8.40 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 12.10 | 15.40 | 13.75 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |