Options Chain for HORMEL FOODS CORP COM (HRL) - $24.82 as of 9/19/2025 9:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.90 | 12.00 | 9.95 | % | 0.66 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 18.00 | 4.90 | 9.00 | 6.95 | % | 0.39 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 19.00 | 3.90 | 8.00 | 5.95 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 20.00 | 2.85 | 6.80 | 4.83 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:55 PM EST |
| 21.00 | 1.95 | 5.90 | 3.93 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:55 PM EST |
| 22.00 | 0.95 | 5.00 | 2.98 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 23.00 | 0.75 | 2.40 | 1.58 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.98 | 0.87 | 0.14 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.34 | 0.70 | 0.23 | -0.01 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.04 | -7.28% | 0.02 | 5,418 | 706 | 0.23 | 0.44 | 0.26 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.05 | +25.00% | 0.01 | 40 | 205 | 0.22 | 0.21 | 0.20 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 534 | 415 | 0.26 | 0.08 | 0.11 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.43 | 0.02 | 0.04 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/19/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | 0.04 | +0.01 | +33.34% | 0.03 | 1 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 53 | 150 | 0.23 | -0.13 | 0.14 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.03 | +11.12% | 0.01 | 94 | 288 | 0.23 | -0.30 | 0.23 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.05 | +7.15% | 0.03 | 168 | 833 | 0.24 | -0.56 | 0.26 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 26.00 | 1.45 | 1.65 | 1.55 | 1.33 | -0.07 | -5.00% | 0.06 | 5 | 374 | 0.36 | -0.79 | 0.20 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 27.00 | 1.90 | 2.85 | 2.38 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.76 | -0.92 | 0.11 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 28.00 | 3.20 | 3.60 | 3.40 | 3.20 | -0.10 | -3.03% | 0.12 | 1 | 372 | 0.53 | -0.98 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 29.00 | 2.90 | 5.00 | 3.95 | 4.01 | -0.23 | -5.43% | 0.14 | 1 | 93 | 1.01 | -1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 30.00 | 3.40 | 7.30 | 5.35 | 4.96 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.42 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:55 PM EST |
| 31.00 | 6.00 | 6.70 | 6.35 | 6.09 | 0.00 | 0.00% | 0.20 | 0 | 136 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 32.00 | 5.20 | 9.40 | 7.30 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 33.00 | 6.20 | 10.40 | 8.30 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 34.00 | 7.20 | 11.30 | 9.25 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 35.00 | 8.20 | 12.30 | 10.25 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 36.00 | 9.20 | 13.30 | 11.25 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 37.00 | 10.20 | 14.30 | 12.25 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 40.00 | 13.10 | 17.30 | 15.20 | % | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST |