Options Chain for HORMEL FOODS CORP COM (HRL) - $24.75 as of 8/14/2026 6:17:43 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 | 7.50 | 11.60 | 9.55 | % | 0.64 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 16.00 | 6.50 | 10.60 | 8.55 | % | 0.53 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 17.00 | 5.50 | 9.60 | 7.55 | % | 0.44 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 18.00 | 4.50 | 8.70 | 6.60 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 19.00 | 4.60 | 6.40 | 5.50 | % | 0.29 | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 20.00 | 3.80 | 5.40 | 4.60 | % | 0.23 | 0 | 0 | 0.73 | 0.97 | 0.02 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 21.00 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 0.58 | 0.93 | 0.05 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 22.00 | 2.20 | 3.60 | 2.90 | % | 0.13 | 0 | 0 | 0.58 | 0.88 | 0.08 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 23.00 | 1.40 | 2.80 | 2.10 | % | 0.09 | 0 | 0 | 0.53 | 0.78 | 0.12 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 24.00 | 0.90 | 1.80 | 1.35 | % | 0.06 | 0 | 0 | 0.26 | 0.64 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 25.00 | 0.50 | 1.15 | 0.83 | 0.80 | -0.08 | -9.10% | 0.03 | 1 | 3 | 0.26 | 0.48 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.12 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.08 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | 0.10 | % | 0.01 | 1 | 0 | 0.62 | 0.05 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.05 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | 0.20 | % | 0.02 | 1 | 0 | 0.51 | -0.12 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 23.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 0.76 | -0.22 | 0.12 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 24.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.08 | +11.94% | 0.03 | 1 | 1 | 0.29 | -0.36 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 25.00 | 0.75 | 1.45 | 1.10 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.17 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 26.00 | 1.25 | 2.20 | 1.73 | % | 0.07 | 0 | 0 | 0.39 | -0.68 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 27.00 | 1.50 | 3.50 | 2.50 | % | 0.09 | 0 | 0 | 0.57 | -0.81 | 0.12 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 28.00 | 1.50 | 5.00 | 3.25 | % | 0.12 | 0 | 0 | 0.81 | -0.90 | 0.08 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 29.00 | 2.50 | 6.60 | 4.55 | % | 0.16 | 0 | 0 | 1.06 | -0.95 | 0.04 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 30.00 | 3.50 | 7.60 | 5.55 | % | 0.18 | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 31.00 | 4.50 | 8.60 | 6.55 | % | 0.21 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 32.00 | 5.50 | 9.60 | 7.55 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 33.00 | 6.50 | 10.60 | 8.55 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 34.00 | 7.50 | 11.60 | 9.55 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 35.00 | 8.50 | 12.60 | 10.55 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |