Options Chain for SMITHFIELD FOODS INC COM (SFD) - $22.76 as of 8/17/2026 3:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 9.70 | 8.10 | 8.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 17.50 | 3.10 | 7.20 | 5.15 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 20.00 | 1.50 | 4.70 | 3.10 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.05 | 0.58 | 0.56 | -0.04 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 84 | 439 | 0.31 | -0.41 | 0.56 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 1.35 | 3.70 | 2.53 | 2.38 | 0.00 | 0.00% | 0.10 | 0 | 98 | 2.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 5.90 | 9.20 | 7.55 | % | 0.25 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 35.00 | 10.90 | 14.40 | 12.65 | % | 0.36 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |