Breaking News

Smithfield Foods Inc (SFD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

24.06 +0.34 +1.43%

29/07 - Closed. Currency in USD

After Hours

23.95

-0.11

-0.46%

0:30:50 - Real-time Data

Type: Equity

Market: United States

Volume: 540,670
Bid/Ask: 0.00 / 0.00
Day's Range: 23.56 - 24.11

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Smithfield Foods Option Chain

Get free option data for SFD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Smithfield Foods options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.6	13.4	0	12.50	0	0%	0	2.15	0
SFD Call 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|12.50C Delta0.9334 Imp Vol2.4359 Bid10.6 Gamma0.0101 Theoretical12 Ask13.4 Theta-0.0465 Intrinsic Value11.56 Volume0 Vega0.0066 Time Value-11.56 Open Interest0 Rho0.0037 Delta / Theta-20.0541 SFD Put 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|12.50P Delta-0.0983 Imp Vol3.2189 Bid0 Gamma0.0104 Theoretical1.08 Ask2.15 Theta-0.0851 Intrinsic Value-11.56 Volume0 Vega0.009 Time Value11.56 Open Interest0 Rho-0.0015 Delta / Theta1.1561
0	0%	7.5	10.9	0	15.00	0	0%	0	2.15	0
SFD Call 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|15.00C Delta0.955 Imp Vol1.412 Bid7.5 Gamma0.0127 Theoretical9.2 Ask10.9 Theta-0.0195 Intrinsic Value9.06 Volume0 Vega0.0048 Time Value-9.06 Open Interest0 Rho0.0044 Delta / Theta-49.0641 SFD Put 15.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|15.00P Delta-0.1269 Imp Vol2.523 Bid0 Gamma0.0159 Theoretical1.08 Ask2.15 Theta-0.08 Intrinsic Value-9.06 Volume0 Vega0.0108 Time Value9.06 Open Interest0 Rho-0.0017 Delta / Theta1.5864
0	0%	4.6	8.4	0	17.50	0	0%	0	1.75	0
SFD Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|17.50C Delta0.8043 Imp Vol2.4931 Bid4.6 Gamma0.0213 Theoretical8.4 Ask8.4 Theta-0.104 Intrinsic Value6.56 Volume0 Vega0.0143 Time Value-6.56 Open Interest0 Rho0.0043 Delta / Theta-7.7318 SFD Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|17.50P Delta-0.1524 Imp Vol1.7688 Bid0 Gamma0.0256 Theoretical0.88 Ask1.75 Theta-0.0635 Intrinsic Value-6.56 Volume0 Vega0.0122 Time Value6.56 Open Interest0 Rho-0.0019 Delta / Theta2.3998
					24.06	Price @ Jul 29, 2025 20:53 GMT
0.35	16.67%	0.15	0.5	2	25.00	1.4	0%	1.05	1.55	6
SFD Call 25.00 Exp: Aug 15, 2025 Last: 0.35 Chg.: 16.67% SymbolSFD\|20250815\|25.00C Delta0.3155 Imp Vol0.3434 Bid0.15 Gamma0.1992 Theoretical0.35 Ask0.5 Theta-0.0186 Intrinsic Value-0.94 Volume2 Vega0.0184 Time Value1.29 Open Interest2,685 Rho0.0032 Delta / Theta-16.9319 SFD Put 25.00 Exp: Aug 15, 2025 Last: 1.4 Chg.: 0% SymbolSFD\|20250815\|25.00P Delta-0.6528 Imp Vol0.4039 Bid1.05 Gamma0.1759 Theoretical1.4 Ask1.55 Theta-0.0225 Intrinsic Value0.94 Volume6 Vega0.0191 Time Value0.46 Open Interest33 Rho-0.0067 Delta / Theta29.0123
0	0%	0	2.15	0	30.00	0	0%	4.5	8.2	0
SFD Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|30.00C Delta0.2787 Imp Vol1.3896 Bid0 Gamma0.0465 Theoretical1.08 Ask2.15 Theta-0.0711 Intrinsic Value-5.94 Volume0 Vega0.0174 Time Value5.94 Open Interest0 Rho0.0024 Delta / Theta-3.9168 SFD Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSFD\|20250815\|30.00P Delta-0.828 Imp Vol0.9702 Bid4.5 Gamma0.0505 Theoretical6.35 Ask8.2 Theta-0.0369 Intrinsic Value5.94 Volume0 Vega0.0132 Time Value-5.94 Open Interest0 Rho-0.0092 Delta / Theta22.4189
0.15	0%	0	0.25	1	35.00	10.87	0%	9.5	13.2	0
SFD Call 35.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolSFD\|20250815\|35.00C Delta0.0668 Imp Vol1.0749 Bid0 Gamma0.0232 Theoretical0.15 Ask0.25 Theta-0.0212 Intrinsic Value-10.94 Volume1 Vega0.0067 Time Value11.09 Open Interest0 Rho0.0006 Delta / Theta-3.1438 SFD Put 35.00 Exp: Aug 15, 2025 Last: 10.87 Chg.: 0% SymbolSFD\|20250815\|35.00P Delta-0.8657 Imp Vol1.3811 Bid9.5 Gamma0.0301 Theoretical11.35 Ask13.2 Theta-0.0443 Intrinsic Value10.94 Volume0 Vega0.0111 Time Value-0.07 Open Interest0 Rho-0.0105 Delta / Theta19.5343

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SFD Comments

Write your thoughts about Smithfield Foods Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,695.8	+62.8	+0.14%
US 500	6,383.0	+12.1	+0.19%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.80	+0.12	+0.17%
Crude Oil WTI	69.28	+0.07	+0.10%
Gold	3,383.40	+2.20	+0.07%
Silver	38.355	+0.069	+0.18%
Copper	5.6595	-0.0080	-0.14%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.326	-0.009	-0.21%
U.S. 5Y	3.905	-0.002	-0.05%
U.S. 2Y	3.873	-0.002	-0.05%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
SFD	24.06	+0.34	+1.43%
FUNDO DE INVESTIM.	4.257	+0.002	+0.04%
5014	10.90	-0.20	-1.80%
TTEX	6,148.00	+55.40	+0.91%
CVE	20.90	+0.30	+1.46%
VVR	3.740	+0.010	+0.27%
AEE	84.500	-0.500	-0.59%
RPDG	32.35	+0.35	+1.09%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
Berger Paints	34.10	+10.00%	1.65M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M