Options Chain for HORMEL FOODS CORP COM (HRL) - $21.58 as of 11/5/2025 12:33:03 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 | 7.50 | 11.60 | 9.55 | % | 0.80 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 13.00 | 6.50 | 10.60 | 8.55 | % | 0.66 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 14.00 | 5.50 | 9.60 | 7.55 | % | 0.54 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 15.00 | 4.50 | 8.60 | 6.55 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:58:55 AM EST |
| 16.00 | 4.30 | 7.00 | 5.65 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 17.00 | 4.10 | 5.30 | 4.70 | % | 0.28 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 11/5/2025 11:58:55 AM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 0.76 | 0.97 | 0.03 | -0.02 | 11/5/2025 11:58:55 AM EST | |||
| 19.00 | 0.60 | 4.70 | 2.65 | % | 0.14 | 0 | 0 | 1.33 | 0.94 | 0.06 | -0.02 | 11/5/2025 11:58:55 AM EST | |||
| 20.00 | 1.45 | 3.40 | 2.43 | % | 0.12 | 0 | 0 | 0.99 | 0.85 | 0.11 | -0.02 | 11/5/2025 11:58:55 AM EST | |||
| 21.00 | 0.85 | 1.20 | 1.03 | % | 0.05 | 0 | 0 | 0.81 | 0.70 | 0.17 | -0.02 | 11/5/2025 11:58:55 AM EST | |||
| 22.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.09 | -14.07% | 0.03 | 1 | 6 | 0.24 | 0.51 | 0.20 | -0.02 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | 0.33 | 0.18 | -0.02 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.67 | 0.18 | 0.13 | -0.01 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.09 | 0.08 | -0.01 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.04 | 0.04 | 0.00 | 10/28/2025 | 11/5/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 11/5/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | -0.03 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.06 | 0.06 | -0.02 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.44 | -0.15 | 0.11 | -0.02 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 21.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.36 | -0.30 | 0.17 | -0.02 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.06 | +6.39% | 0.05 | 1 | 24 | 0.41 | -0.49 | 0.20 | -0.02 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 23.00 | 1.60 | 1.85 | 1.73 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.12 | -0.67 | 0.18 | -0.02 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 24.00 | 1.40 | 3.20 | 2.30 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | -0.82 | 0.13 | -0.01 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 25.00 | 1.70 | 5.60 | 3.65 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -0.91 | 0.08 | -0.01 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 3.80 | 5.20 | 4.50 | 4.49 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.96 | 0.04 | 0.00 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 27.00 | 3.50 | 7.50 | 5.50 | % | 0.20 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 28.00 | 4.50 | 8.50 | 6.50 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 29.00 | 5.50 | 9.50 | 7.50 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 30.00 | 6.50 | 10.50 | 8.50 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 31.00 | 7.50 | 11.50 | 9.50 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 8.50 | 12.50 | 10.50 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 33.00 | 9.50 | 13.50 | 11.50 | % | 0.35 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 34.00 | 10.50 | 14.50 | 12.50 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 35.00 | 11.50 | 15.50 | 13.50 | % | 0.39 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST |