Options Chain for HORMEL FOODS CORP COM (HRL) - $21.55 as of 11/7/2025 7:59:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.80 | 9.70 | 7.75 | % | 0.55 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 15.00 | 4.80 | 8.70 | 6.75 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 16.00 | 3.80 | 7.70 | 5.75 | % | 0.36 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 17.00 | 2.85 | 6.70 | 4.78 | 6.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.44 | 0.98 | 0.02 | -0.01 | 10/28/2025 | 11/6/2025 3:59:56 PM EST |
| 18.00 | 3.50 | 5.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | 0.93 | 0.04 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 19.00 | 1.70 | 3.50 | 2.60 | % | 0.14 | 0 | 0 | 0.59 | 0.88 | 0.07 | -0.01 | 11/6/2025 3:59:56 PM EST | |||
| 20.00 | 2.05 | 2.25 | 2.15 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.31 | 0.80 | 0.11 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 21.00 | 1.30 | 1.50 | 1.40 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.30 | 0.68 | 0.16 | -0.01 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 22.00 | 0.50 | 1.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 452 | 0.26 | 0.50 | 0.21 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.29 | 0.29 | 0.20 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.30 | 0.13 | 0.13 | 0.00 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.33 | 0.05 | 0.06 | 0.00 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,193 | 0.36 | 0.01 | 0.02 | 0.00 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.43 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/6/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/6/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.64 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/6/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/6/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/6/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.02 | -0.01 | 11/6/2025 3:59:56 PM EST | |||
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | -0.07 | 0.04 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | -0.12 | 0.07 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.33 | -0.20 | 0.11 | -0.01 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 370 | 0.32 | -0.32 | 0.16 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 22.00 | 0.50 | 1.15 | 0.83 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.26 | -0.50 | 0.21 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 23.00 | 0.95 | 1.70 | 1.33 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 574 | 0.35 | -0.71 | 0.20 | -0.01 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 24.00 | 1.40 | 3.20 | 2.30 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.64 | -0.87 | 0.13 | 0.00 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 25.00 | 2.20 | 4.00 | 3.10 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 426 | 0.67 | -0.95 | 0.06 | 0.00 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 26.00 | 3.90 | 4.40 | 4.15 | 4.43 | 0.00 | 0.00% | 0.16 | 0 | 943 | 0.48 | -0.99 | 0.02 | 0.00 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 27.00 | 4.10 | 6.80 | 5.45 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 93 | 1.14 | -1.00 | 0.01 | 0.00 | 11/3/2025 | 11/6/2025 3:59:56 PM EST |
| 28.00 | 4.40 | 8.30 | 6.35 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 29.00 | 5.40 | 9.30 | 7.35 | 7.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 10.30 | 8.35 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/6/2025 3:59:56 PM EST |
| 31.00 | 7.40 | 11.30 | 9.35 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/6/2025 3:59:56 PM EST |
| 32.00 | 8.40 | 12.30 | 10.35 | 1.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 11/6/2025 3:59:56 PM EST |
| 33.00 | 9.40 | 13.30 | 11.35 | 4.37 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/6/2025 3:59:56 PM EST |
| 34.00 | 10.40 | 14.30 | 12.35 | 3.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/6/2025 3:59:56 PM EST |
| 35.00 | 11.40 | 15.30 | 13.35 | 5.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 11/6/2025 3:59:56 PM EST |
| 36.00 | 12.40 | 16.30 | 14.35 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/6/2025 3:59:56 PM EST |
| 37.00 | 13.40 | 17.30 | 15.35 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 38.00 | 14.40 | 18.30 | 16.35 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 40.00 | 16.40 | 20.30 | 18.35 | % | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 45.00 | 21.40 | 25.30 | 23.35 | % | 0.52 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST |