Options Chain for HORMEL FOODS CORP COM (HRL) - $30.68 as of 1/6/2025 8:34:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 8.80 | 12.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
21.00 | 8.00 | 11.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
22.00 | 6.70 | 10.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
23.00 | 5.70 | 9.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
24.00 | 5.00 | 8.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
25.00 | 4.30 | 7.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
26.00 | 3.10 | 5.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
27.00 | 1.80 | 5.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
28.00 | 1.25 | 5.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
29.00 | 0.90 | 3.50 | % | 0 | 0 | 0.86 | 0.84 | 0.17 | -0.01 | 1/6/2025 3:59:54 PM EST | |||
30.00 | 0.10 | 2.45 | % | 0 | 0 | 0.38 | 0.66 | 0.26 | -0.01 | 1/6/2025 3:59:54 PM EST | |||
31.00 | 0.30 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.40 | 0.26 | -0.01 | 1/3/2025 | 1/6/2025 3:59:54 PM EST |
32.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 33 | 79 | 0.18 | 0.20 | 0.17 | -0.01 | 1/6/2025 | 1/6/2025 3:59:54 PM EST |
33.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.24 | 0.08 | 0.09 | 0.00 | 12/27/2024 | 1/6/2025 3:59:54 PM EST |
34.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.02 | 0.03 | 0.00 | 12/31/2024 | 1/6/2025 3:59:54 PM EST |
35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.01 | 0.00 | 1/2/2025 | 1/6/2025 3:59:54 PM EST |
36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
28.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
29.00 | 0.10 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.16 | 0.17 | -0.01 | 1/3/2025 | 1/6/2025 3:59:54 PM EST |
30.00 | 0.35 | 0.45 | 0.40 | +0.20 | +100.00% | 1 | 71 | 0.20 | -0.34 | 0.26 | -0.01 | 1/6/2025 | 1/6/2025 3:59:54 PM EST |
31.00 | 0.80 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 108 | 0.19 | -0.60 | 0.26 | -0.01 | 1/3/2025 | 1/6/2025 3:59:54 PM EST |
32.00 | 0.90 | 1.80 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.80 | 0.17 | -0.01 | 12/23/2024 | 1/6/2025 3:59:54 PM EST |
33.00 | 2.10 | 3.90 | % | 0 | 0 | 0.74 | -0.92 | 0.09 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
34.00 | 2.60 | 5.60 | % | 0 | 0 | 1.07 | -0.98 | 0.03 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
35.00 | 2.90 | 5.20 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
36.00 | 3.70 | 7.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
37.00 | 4.70 | 7.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
38.00 | 6.10 | 8.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
39.00 | 7.40 | 9.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
40.00 | 7.60 | 10.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
41.00 | 9.10 | 11.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
42.00 | 10.10 | 13.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
43.00 | 10.60 | 14.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST | |||
45.00 | 12.90 | 15.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:54 PM EST |