Options Chain for HORMEL FOODS CORP COM (HRL) - $22.21 as of 11/11/2026 6:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.90 | 12.00 | 9.95 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 13.00 | 6.90 | 11.00 | 8.95 | % | 0.69 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 14.00 | 5.90 | 10.00 | 7.95 | % | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 15.00 | 4.90 | 9.00 | 6.95 | % | 0.46 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 16.00 | 4.70 | 7.40 | 6.05 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 17.00 | 3.10 | 6.40 | 4.75 | % | 0.28 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 18.00 | 2.05 | 5.70 | 3.88 | % | 0.22 | 0 | 0 | 1.24 | 0.98 | 0.02 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 19.00 | 1.85 | 4.30 | 3.08 | % | 0.16 | 0 | 0 | 0.91 | 0.94 | 0.06 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 20.00 | 2.05 | 2.65 | 2.35 | 2.12 | -0.43 | -16.87% | 0.12 | 8 | 5 | 0.35 | 0.84 | 0.11 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 21.00 | 1.00 | 1.85 | 1.43 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.16 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 22.00 | 0.75 | 1.05 | 0.90 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.18 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 23.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.25 | -35.72% | 0.02 | 15 | 38 | 0.31 | 0.36 | 0.16 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 5 | 20 | 0.28 | 0.22 | 0.13 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 5 | 20 | 0.29 | 0.13 | 0.09 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.06 | 0.05 | 0.00 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 1.23 | 0.03 | 0.03 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.42 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.02 | 0.02 | 0.00 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.06 | 0.06 | 0.00 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.30 | % | 0.01 | 1 | 0 | 0.28 | -0.16 | 0.11 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST | |
| 21.00 | 0.35 | 0.60 | 0.48 | 0.52 | +0.10 | +23.81% | 0.02 | 10 | 16 | 0.30 | -0.31 | 0.16 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 22.00 | 0.80 | 1.00 | 0.90 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.18 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 23.00 | 1.35 | 1.70 | 1.53 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.64 | 0.16 | -0.01 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 24.00 | 1.90 | 3.70 | 2.80 | % | 0.12 | 0 | 0 | 0.82 | -0.78 | 0.13 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 25.00 | 1.85 | 4.40 | 3.13 | % | 0.13 | 0 | 0 | 0.82 | -0.87 | 0.09 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 26.00 | 2.10 | 6.20 | 4.15 | % | 0.16 | 0 | 0 | 1.20 | -0.94 | 0.05 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 27.00 | 3.00 | 7.20 | 5.10 | % | 0.19 | 0 | 0 | 1.28 | -0.97 | 0.03 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 28.00 | 4.10 | 8.20 | 6.15 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 29.00 | 5.10 | 9.20 | 7.15 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 30.00 | 6.10 | 10.20 | 8.15 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 31.00 | 7.10 | 11.20 | 9.15 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 32.00 | 8.10 | 12.20 | 10.15 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST |