Options Chain for SMITHFIELD FOODS INC COM (SFD) - $23.57 as of 3/23/2026 6:03:26 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 | 10.00 | 13.10 | 11.55 | % | 0.92 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 15.00 | 7.60 | 10.60 | 9.10 | % | 0.61 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 17.50 | 5.10 | 7.00 | 6.05 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 20.00 | 3.20 | 4.90 | 4.05 | % | 0.20 | 0 | 0 | 1.32 | 0.91 | 0.07 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 22.50 | 1.35 | 1.65 | 1.50 | 1.48 | % | 0.07 | 12 | 0 | 0.43 | 0.65 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.13 | +65.00% | 0.01 | 191 | 39 | 0.37 | 0.22 | 0.15 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 3 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.19 | -76.00% | 0.01 | 1 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 15 | 0.52 | -0.09 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.62 | +0.03 | +5.09% | 0.03 | 16 | 43 | 0.44 | -0.35 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 25.00 | 1.75 | 2.40 | 2.08 | 1.90 | +0.15 | +8.58% | 0.08 | 2 | 3 | 0.35 | -0.78 | 0.15 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 30.00 | 5.90 | 7.80 | 6.85 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 35.00 | 9.60 | 13.90 | 11.75 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |