Options Chain for SMITHFIELD FOODS INC COM (SFD) - $22.08 as of 10/24/2025 6:23:47 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 | 7.40 | 11.10 | 9.25 | % | 0.74 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 4.90 | 8.60 | 6.75 | % | 0.45 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 17.50 | 2.40 | 5.10 | 3.75 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 20.00 | 1.35 | 1.90 | 1.63 | 1.90 | -0.35 | -15.56% | 0.08 | 3 | 2 | 0.47 | 0.80 | 0.18 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.40 | -0.28 | -41.18% | 0.02 | 1 | 356 | 0.38 | 0.29 | 0.18 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.54 | 0.04 | 0.05 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 53 | 366 | 0.27 | -0.20 | 0.18 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 22.50 | 0.90 | 2.65 | 1.78 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 222 | 0.83 | -0.71 | 0.18 | -0.01 | 10/6/2025 | 10/24/2025 3:59:52 PM EST |
| 25.00 | 1.60 | 5.40 | 3.50 | 3.66 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.28 | -0.96 | 0.05 | 0.00 | 10/16/2025 | 10/24/2025 3:59:52 PM EST |
| 30.00 | 6.60 | 10.40 | 8.50 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 14.70 | 13.15 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST |