Options Chain for HORMEL FOODS CORP COM (HRL) - $31.52 as of 1/3/2025 3:22:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 14.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 24.00 | 5.30 | 9.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 25.00 | 4.30 | 8.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 26.00 | 3.30 | 7.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 27.00 | 2.50 | 6.60 | % | 0 | 0 | 0.75 | 0.99 | 0.03 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 28.00 | 1.40 | 5.60 | % | 0 | 0 | 0.47 | 0.90 | 0.07 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 29.00 | 2.10 | 3.00 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.84 | 0.10 | 0.00 | 12/19/2024 | 1/3/2025 4:00:08 PM EST |
| 30.00 | 1.60 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.74 | 0.15 | -0.01 | 12/23/2024 | 1/3/2025 4:00:08 PM EST |
| 31.00 | 0.45 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.15 | 0.57 | 0.19 | -0.01 | 1/2/2025 | 1/3/2025 4:00:08 PM EST |
| 32.00 | 0.45 | 0.55 | 0.55 | -0.09 | -14.07% | 22 | 34 | 0.18 | 0.37 | 0.19 | -0.01 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 33.00 | 0.20 | 0.30 | 0.20 | -0.13 | -39.40% | 3 | 334 | 0.18 | 0.22 | 0.14 | -0.01 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 34.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.16 | 0.13 | 0.10 | 0.00 | 12/23/2024 | 1/3/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.24 | 0.05 | 0.05 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | 0.02 | 0.03 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/3/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 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 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.01 | 0.03 | 0.00 | 1/2/2025 | 1/3/2025 4:00:08 PM EST |
| 28.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.10 | 0.07 | 0.00 | 12/23/2024 | 1/3/2025 4:00:08 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 3 | 0.21 | -0.16 | 0.10 | 0.00 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 30.00 | 0.30 | 0.45 | 0.40 | -0.10 | -20.00% | 3 | 75 | 0.19 | -0.26 | 0.15 | -0.01 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | -0.06 | -7.90% | 1 | 146 | 0.16 | -0.43 | 0.19 | -0.01 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 32.00 | 1.20 | 1.30 | 1.20 | +0.13 | +12.15% | 6 | 140 | 0.18 | -0.63 | 0.19 | -0.01 | 1/3/2025 | 1/3/2025 4:00:08 PM EST |
| 33.00 | 1.65 | 2.30 | % | 0 | 0 | 0.24 | -0.78 | 0.14 | -0.01 | 1/3/2025 4:00:08 PM EST | |||
| 34.00 | 0.80 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.87 | 0.10 | 0.00 | 12/31/2024 | 1/3/2025 4:00:08 PM EST |
| 35.00 | 1.75 | 6.00 | % | 0 | 0 | 0.72 | -0.95 | 0.05 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 36.00 | 2.75 | 6.90 | % | 0 | 0 | 0.32 | -0.98 | 0.03 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 37.00 | 3.70 | 7.90 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 38.00 | 4.70 | 8.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 39.00 | 5.70 | 9.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 40.00 | 6.70 | 10.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST | |||
| 45.00 | 11.70 | 15.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:08 PM EST |