Options Chain for HORMEL FOODS CORP COM (HRL) - $23.88 as of 8/24/2026 2:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.10 | 10.30 | 8.20 | % | 0.51 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 17.00 | 5.10 | 9.20 | 7.15 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 18.00 | 4.90 | 8.20 | 6.55 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 19.00 | 4.70 | 5.90 | 5.30 | % | 0.28 | 0 | 0 | 0.84 | 0.98 | 0.03 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 20.00 | 3.60 | 5.20 | 4.40 | % | 0.22 | 0 | 0 | 0.83 | 0.93 | 0.05 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 21.00 | 2.80 | 4.00 | 3.40 | % | 0.16 | 0 | 0 | 0.64 | 0.88 | 0.07 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.00 | 2.05 | 2.95 | 2.50 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.10 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 23.00 | 1.55 | 1.80 | 1.68 | 1.78 | % | 0.07 | 5 | 0 | 0.31 | 0.67 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 24.00 | 0.85 | 1.15 | 1.00 | 1.07 | % | 0.04 | 11 | 0 | 0.27 | 0.52 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.63 | +0.03 | +5.00% | 0.02 | 24 | 65 | 0.26 | 0.37 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.01 | +3.13% | 0.01 | 46 | 2 | 0.27 | 0.25 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.01 | -5.56% | 0.00 | 10 | 1 | 0.31 | 0.16 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 1 | 0.34 | 0.09 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 20 | 0 | 0.37 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST | |
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.03 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 13 | 0.32 | -0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.12 | 0.07 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 22.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.26 | -0.22 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 23.00 | 0.35 | 0.80 | 0.58 | 0.62 | -0.08 | -11.43% | 0.03 | 16 | 2 | 0.28 | -0.33 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 24.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.04 | 14 | 231 | 0.26 | -0.48 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 1.55 | 1.75 | 1.65 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.15 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 26.00 | 2.10 | 2.50 | 2.30 | % | 0.09 | 0 | 0 | 0.27 | -0.75 | 0.12 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 27.00 | 1.10 | 4.90 | 3.00 | % | 0.11 | 0 | 0 | 0.73 | -0.84 | 0.09 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 28.00 | 2.10 | 6.20 | 4.15 | % | 0.15 | 0 | 0 | 1.01 | -0.91 | 0.06 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 29.00 | 3.30 | 7.20 | 5.25 | % | 0.18 | 0 | 0 | 0.85 | -0.94 | 0.04 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 30.00 | 4.00 | 8.10 | 6.05 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 31.00 | 4.90 | 9.10 | 7.00 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 32.00 | 6.00 | 10.10 | 8.05 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST |