Options Chain for SMITHFIELD FOODS INC COM (SFD) - $18.86 as of 10/2/2026 8:23:26 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 | 5.70 | 8.30 | 7.00 | 6.62 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 15.00 | 3.30 | 5.80 | 4.55 | % | 0.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 17.50 | 0.70 | 2.35 | 1.53 | % | 0.09 | 0 | 0 | 1.09 | 0.90 | 0.15 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.66 | 0.19 | 0.23 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.55 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 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 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 20 | 0.70 | -0.10 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 679 | 0.44 | -0.81 | 0.23 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 22.50 | 3.00 | 4.70 | 3.85 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 10/2/2026 4:00:03 PM EST |
| 25.00 | 5.50 | 8.20 | 6.85 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:03 PM EST |
| 30.00 | 10.10 | 12.50 | 11.30 | % | 0.38 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST |