Options Chain for HORMEL FOODS CORP COM (HRL) - $29.93 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.20 | 12.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 7.20 | 11.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 6.20 | 10.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 5.20 | 9.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 4.30 | 8.20 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 3.20 | 7.20 | % | 0 | 0 | 1.09 | 0.96 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 2.60 | 5.50 | % | 0 | 0 | 0.73 | 0.92 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 1.50 | 4.90 | % | 0 | 0 | 0.66 | 0.86 | 0.06 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.60 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.79 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 1.75 | 2.05 | % | 0 | 0 | 0.27 | 0.69 | 0.11 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 1.20 | 2.20 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.58 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.70 | 1.50 | 0.70 | +0.27 | +62.80% | 1 | 3 | 0.36 | 0.45 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.35 | 0.60 | 0.41 | +0.12 | +41.38% | 22 | 40 | 0.27 | 0.32 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.20 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.22 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 0.27 | 0.15 | 0.07 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 0.66 | 0.08 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 0.44 | -0.04 | 0.03 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.14 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.25 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.21 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.31 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.85 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.42 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 1.35 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.55 | 0.13 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 1.60 | 4.00 | % | 0 | 0 | 0.49 | -0.68 | 0.12 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 33.00 | 2.00 | 4.90 | % | 0 | 0 | 0.37 | -0.78 | 0.10 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 2.05 | 6.00 | % | 0 | 0 | 0.96 | -0.85 | 0.07 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 2.80 | 7.50 | % | 0 | 0 | 0.99 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 36.00 | 4.00 | 8.00 | % | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.00 | 5.00 | 8.40 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 6.00 | 9.10 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 7.00 | 10.80 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 8.00 | 11.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 8.60 | 12.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 13.00 | 16.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |