Options Chain for HORMEL FOODS CORP COM (HRL) - $20.08 as of 10/1/2026 5:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.90 | 9.00 | 6.95 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 14.00 | 3.90 | 8.00 | 5.95 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 15.00 | 2.95 | 7.00 | 4.98 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 16.00 | 1.95 | 6.00 | 3.98 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 17.00 | 0.85 | 4.80 | 2.83 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 18.00 | 1.45 | 2.35 | 1.90 | % | 0.11 | 0 | 0 | 0.43 | 0.89 | 0.14 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 19.00 | 1.00 | 1.35 | 1.18 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.20 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.50 | 0.80 | 0.65 | 0.50 | -0.22 | -30.56% | 0.03 | 10 | 38 | 0.25 | 0.49 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 131 | 0.24 | 0.27 | 0.20 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 6 | 33 | 0.25 | 0.12 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.05 | 0.06 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.34 | -0.11 | 0.14 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.25 | -0.29 | 0.20 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.24 | -0.51 | 0.24 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 21.00 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.36 | -0.73 | 0.20 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 22.00 | 1.85 | 3.10 | 2.48 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | -0.88 | 0.12 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 23.00 | 2.90 | 4.30 | 3.60 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | -0.95 | 0.06 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 24.00 | 3.00 | 6.40 | 4.70 | 4.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.26 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 3.50 | 7.40 | 5.45 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 26.00 | 4.50 | 8.40 | 6.45 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 27.00 | 5.20 | 9.40 | 7.30 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 28.00 | 6.20 | 10.30 | 8.25 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 29.00 | 7.20 | 11.30 | 9.25 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |