Options Chain for HORMEL FOODS CORP COM (HRL) - $29.39 as of 2/4/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 12.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 7.60 | 11.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 21.00 | 6.70 | 10.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.00 | 7.40 | 9.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 23.00 | 4.70 | 8.70 | 7.29 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 9/4/2024 | 2/4/2025 3:59:55 PM EST |
| 24.00 | 5.20 | 6.70 | 5.79 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.97 | 0.02 | -0.01 | 11/18/2024 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 4.40 | 5.60 | 5.98 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.94 | 0.03 | -0.01 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 3.70 | 4.00 | 6.37 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.89 | 0.06 | -0.01 | 11/27/2024 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 2.85 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.82 | 0.08 | -0.01 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 2.05 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 34 | 0.29 | 0.72 | 0.11 | -0.01 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 113 | 0.28 | 0.60 | 0.13 | -0.01 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.85 | 1.00 | 0.97 | -0.18 | -15.66% | 15 | 2,359 | 0.28 | 0.46 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 0.55 | 0.60 | 0.55 | -0.05 | -8.34% | 16 | 1,091 | 0.27 | 0.32 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 691 | 0.26 | 0.20 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 4 | 3,430 | 0.28 | 0.12 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.10 | 0.15 | 0.12 | -0.02 | -14.29% | 1 | 331 | 0.29 | 0.07 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.41 | 0.04 | 0.03 | 0.00 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 111 | 0.41 | 0.02 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | -0.05 | -38.47% | 1 | 123 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 1,420 | 0.49 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.34 | -0.06 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 240 | 0.31 | -0.11 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 2 | 185 | 0.29 | -0.18 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 0.50 | 0.60 | 0.53 | +0.08 | +17.78% | 14 | 475 | 0.29 | -0.28 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 0.80 | 0.90 | 0.83 | +0.08 | +10.67% | 2 | 157 | 0.27 | -0.40 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 1.30 | 1.40 | 1.35 | +0.20 | +17.40% | 42 | 938 | 0.27 | -0.54 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 1.90 | 2.05 | 1.84 | +0.14 | +8.24% | 40 | 361 | 0.26 | -0.68 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 2.65 | 2.75 | 2.75 | +0.30 | +12.25% | 17 | 164 | 0.24 | -0.80 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 3.30 | 3.80 | 2.42 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.88 | 0.08 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 4.30 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 139 | 0.39 | -0.93 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 4.80 | 7.20 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.96 | 0.03 | 0.00 | 1/7/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 5.60 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.98 | 0.02 | 0.00 | 10/29/2024 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 6.30 | 9.20 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/23/2024 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 7.50 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 39.00 | 8.50 | 10.00 | 8.62 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 9.50 | 11.00 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 14.10 | 17.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |