Options Chain for HORMEL FOODS CORP COM (HRL) - $32.14 as of 12/3/2024 10:29:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.90 | 13.90 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 21.00 | 8.90 | 11.90 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 22.00 | 7.90 | 12.00 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 22.50 | 7.40 | 11.40 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 23.00 | 6.90 | 10.90 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 24.00 | 5.90 | 10.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 25.00 | 4.90 | 8.70 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 26.00 | 3.90 | 7.90 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 27.00 | 2.95 | 6.60 | % | 0 | 0 | 3.69 | 0.99 | 0.01 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 28.00 | 3.60 | 4.30 | 4.00 | % | 1 | 0 | 3.30 | 0.97 | 0.03 | -0.02 | 12/3/2024 | 12/3/2024 9:58:52 AM EST | |
| 29.00 | 2.70 | 3.80 | 3.15 | +1.05 | +50.00% | 1 | 13 | 2.44 | 0.92 | 0.06 | -0.06 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 30.00 | 2.10 | 2.25 | 2.27 | -0.57 | -20.07% | 5 | 44 | 1.12 | 0.82 | 0.12 | -0.09 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 30.50 | 1.70 | 1.90 | 1.80 | -0.42 | -18.92% | 2 | 26 | 0.82 | 0.74 | 0.14 | -0.11 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 31.00 | 0.90 | 1.50 | 1.42 | -0.15 | -9.56% | 1 | 50 | 0.73 | 0.66 | 0.17 | -0.13 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 31.50 | 1.05 | 1.10 | 1.11 | -0.09 | -7.50% | 10 | 69 | 0.70 | 0.57 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 32.00 | 0.80 | 0.85 | 0.83 | -0.12 | -12.64% | 179 | 166 | 0.70 | 0.48 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 32.50 | 0.60 | 0.65 | 0.61 | -0.08 | -11.60% | 28 | 351 | 0.72 | 0.39 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 33.00 | 0.40 | 0.50 | 0.42 | -0.10 | -19.24% | 10 | 594 | 0.71 | 0.31 | 0.16 | -0.13 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 33.50 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 87 | 0.71 | 0.24 | 0.15 | -0.11 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 34.00 | 0.20 | 0.25 | 0.20 | -0.08 | -28.58% | 5 | 314 | 0.72 | 0.18 | 0.12 | -0.10 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 34.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.75 | 0.13 | 0.10 | -0.08 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 10 | 0.74 | 0.10 | 0.08 | -0.07 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 35.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.06 | 0.06 | -0.05 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 1.93 | 0.04 | 0.04 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 37.00 | 0.00 | 1.20 | % | 0 | 0 | 1.94 | 0.02 | 0.02 | -0.02 | 12/3/2024 9:58:52 AM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 26.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:52 AM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.85 | -0.03 | 0.03 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 29.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 112 | 1,816 | 0.70 | -0.08 | 0.06 | -0.06 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 30.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 71 | 213 | 0.68 | -0.18 | 0.12 | -0.09 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 30.50 | 0.25 | 0.30 | 0.35 | +0.05 | +16.67% | 9 | 91 | 0.72 | -0.26 | 0.14 | -0.11 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 21 | 105 | 0.71 | -0.34 | 0.17 | -0.13 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 31.50 | 0.55 | 0.65 | 0.60 | +0.03 | +5.27% | 166 | 71 | 0.71 | -0.43 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 32.00 | 0.75 | 0.85 | 0.77 | -0.06 | -7.23% | 11 | 101 | 0.71 | -0.52 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 32.50 | 1.05 | 1.15 | 1.23 | +0.18 | +17.15% | 11 | 63 | 0.71 | -0.61 | 0.18 | -0.14 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 33.00 | 1.25 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.69 | 0.16 | -0.13 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 33.50 | 1.70 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.76 | 0.15 | -0.11 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 34.00 | 2.10 | 2.45 | % | 0 | 0 | 2.30 | -0.82 | 0.12 | -0.10 | 12/3/2024 9:58:52 AM EST | |||
| 34.50 | 2.35 | 2.70 | % | 0 | 0 | 1.28 | -0.87 | 0.10 | -0.08 | 12/3/2024 9:58:52 AM EST | |||
| 35.00 | 3.00 | 3.50 | % | 0 | 0 | 1.30 | -0.90 | 0.08 | -0.07 | 12/3/2024 9:58:52 AM EST | |||
| 35.50 | 1.65 | 5.60 | % | 0 | 0 | 2.80 | -0.94 | 0.06 | -0.05 | 12/3/2024 9:58:52 AM EST | |||
| 36.00 | 2.20 | 6.10 | % | 0 | 0 | 2.92 | -0.96 | 0.04 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 37.00 | 3.10 | 7.10 | % | 0 | 0 | 1.58 | -0.98 | 0.02 | -0.02 | 12/3/2024 9:58:52 AM EST | |||
| 38.00 | 4.20 | 8.10 | 5.94 | 0.00 | 0.00% | 0 | 1 | 3.38 | -0.99 | 0.01 | 0.00 | 11/29/2024 | 12/3/2024 9:58:52 AM EST |
| 39.00 | 5.40 | 9.10 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 40.00 | 6.10 | 10.10 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 41.00 | 7.10 | 11.10 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 42.00 | 8.10 | 12.10 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 45.00 | 12.60 | 15.10 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST |