Options Chain for HORMEL FOODS CORP COM (HRL) - $29.65 as of 2/21/2025 8:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 11.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 21.00 | 6.80 | 10.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.00 | 5.80 | 9.60 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 23.00 | 4.80 | 8.70 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 24.00 | 3.80 | 7.80 | % | 0 | 0 | 1.08 | 0.95 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 3.10 | 7.00 | % | 0 | 0 | 1.02 | 0.92 | 0.04 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 26.00 | 2.05 | 6.10 | % | 0 | 0 | 0.94 | 0.87 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 27.00 | 3.00 | 4.80 | % | 0 | 0 | 0.51 | 0.81 | 0.08 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 28.00 | 2.25 | 2.55 | 2.35 | +0.62 | +35.84% | 6 | 2 | 0.28 | 0.72 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 29.00 | 1.55 | 1.70 | 1.60 | % | 41 | 0 | 0.27 | 0.61 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 30.00 | 1.00 | 1.15 | 1.15 | % | 41 | 0 | 0.26 | 0.48 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 31.00 | 0.55 | 0.70 | 0.45 | % | 1 | 0 | 0.25 | 0.35 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | 0.24 | 0.11 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 33.00 | 0.15 | 0.30 | % | 0 | 0 | 0.25 | 0.16 | 0.08 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.10 | 0.06 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 36.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:46 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 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 2.05 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 24.00 | 0.05 | 0.10 | % | 0 | 0 | 0.34 | -0.05 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.10 | 0.15 | % | 0 | 0 | 0.32 | -0.08 | 0.04 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 26.00 | 0.15 | 0.25 | % | 0 | 0 | 0.30 | -0.13 | 0.06 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 27.00 | 0.30 | 0.50 | 0.35 | % | 1 | 0 | 0.29 | -0.19 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 28.00 | 0.50 | 1.00 | 0.70 | % | 1 | 0 | 0.28 | -0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 29.00 | 0.85 | 0.95 | 0.90 | % | 3 | 0 | 0.27 | -0.39 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 30.00 | 1.05 | 1.40 | % | 0 | 0 | 0.24 | -0.52 | 0.13 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 31.00 | 1.85 | 2.05 | 2.25 | % | 2 | 0 | 0.26 | -0.65 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 32.00 | 2.25 | 4.10 | % | 0 | 0 | 0.60 | -0.76 | 0.11 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 33.00 | 1.70 | 5.60 | % | 0 | 0 | 0.78 | -0.84 | 0.08 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 34.00 | 2.60 | 6.50 | % | 0 | 0 | 0.83 | -0.90 | 0.06 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 35.00 | 3.80 | 7.50 | % | 0 | 0 | 0.89 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 36.00 | 4.90 | 8.50 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:46 PM EST |