SFD · Smithfield Foods Inc

Track SFD — free

$22.76 +0.29 (+1.29%) At close · Aug 14

Market Cap

$8.96B

393.77M

Options Chain

Underlying $22.76 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 14 contracts · mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Nov 20 96d Dec 18 124d Mar 19 215d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	17	233.7%	0.944	$8.15		—	—	—	—	0
Call · $15 In the money Snapshot session Aug 12, 2026 Last $8.15 Breakeven $23.15 Implied vol 233.7% Delta 0.944 ≈94% ITM Gamma 0.017 Theta -0.064 Vega 0.004 Open interest 0 Model this call Put · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	8	201.3%	0.881	$5.65		$0.25	—	—	2	2
Call · $17.5 In the money Snapshot session Aug 12, 2026 Last $5.65 Breakeven $23.15 Implied vol 201.3% Delta 0.881 ≈88% ITM Gamma 0.035 Theta -0.099 Vega 0.007 Open interest 0 Model this call Put · $17.5 Snapshot session Jul 1, 2026 Last $0.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	3	—	—	$3.20		$0.10	-0.18	123.9%	1	52
Call · $20 In the money Snapshot session Aug 12, 2026 Last $3.20 Breakeven $23.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $19.90 Implied vol 123.9% Delta -0.18 ≈18% ITM Gamma 0.075 Theta -0.082 Vega 0.007 Open interest 52 Model this put
56	2	30.8%	0.631	$0.55		$0.25	-0.335	23.3%	37	406
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $0.55 Breakeven $23.05 Implied vol 30.8% Delta 0.631 ≈63% ITM Gamma 0.439 Theta -0.028 Vega 0.011 Open interest 56 Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $22.25 Implied vol 23.3% Delta -0.335 ≈33% ITM Gamma 0.557 Theta -0.022 Vega 0.01 Open interest 406 Model this put
Underlying $22.76
196	1	69.9%	0.15	$0.08		$2.38	-0.851	69.5%	20	106
Call · $25 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $25.08 Implied vol 69.9% Delta 0.15 ≈15% ITM Gamma 0.119 Theta -0.041 Vega 0.008 Open interest 196 Model this call Put · $25 In the money Snapshot session Aug 14, 2026 Last $2.38 Breakeven $22.62 Implied vol 69.5% Delta -0.851 ≈85% ITM Gamma 0.118 Theta -0.042 Vega 0.008 Open interest 106 Model this put
42	4	155.4%	0.091	$0.05		—	-0.909	155.3%	—	0
Call · $30 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $30.05 Implied vol 155.4% Delta 0.091 ≈9% ITM Gamma 0.037 Theta -0.064 Vega 0.006 Open interest 42 Model this call Put · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 155.3% Delta -0.909 ≈91% ITM Gamma 0.037 Theta -0.064 Vega 0.006 Open interest 0 Model this put
1	1	—	—	$0.17		—	-0.943	201.2%	—	0
Call · $35 Snapshot session Aug 10, 2026 Last $0.17 Breakeven $35.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 201.2% Delta -0.943 ≈94% ITM Gamma 0.02 Theta -0.057 Vega 0.004 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 91388 CUSIP 832248207 13F (30d) 266 filings 264 filers Visit website Investor relations