Options Chain for HORMEL FOODS CORP COM (HRL) - $21.15 as of 4/10/2026 6:17:16 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 | 8.40 | 8.80 | 8.60 | 8.50 | +0.27 | +3.29% | 0.72 | 3 | 11 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 13.00 | 7.40 | 7.80 | 7.60 | 7.51 | +0.17 | +2.32% | 0.58 | 1 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 14.00 | 6.40 | 6.90 | 6.65 | 6.90 | +0.43 | +6.65% | 0.48 | 1 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 15.00 | 5.40 | 5.80 | 5.60 | 5.40 | -0.01 | -0.19% | 0.37 | 3 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 16.00 | 4.40 | 4.80 | 4.60 | 4.46 | -0.10 | -2.20% | 0.29 | 4 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.45 | -0.12 | -3.37% | 0.21 | 3 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 18.00 | 2.30 | 2.80 | 2.55 | 2.50 | -0.20 | -7.41% | 0.14 | 2 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 19.00 | 1.40 | 1.75 | 1.58 | 1.60 | -0.35 | -17.95% | 0.08 | 2 | 2 | 0.97 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 19.50 | 0.90 | 1.60 | 1.25 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.52 | 0.99 | 0.06 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 20.00 | 0.40 | 0.85 | 0.63 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.73 | 0.91 | 0.33 | -0.02 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 20.50 | 0.05 | 0.40 | 0.23 | 0.35 | -0.05 | -12.50% | 0.01 | 17 | 34 | 0.51 | 0.64 | 0.80 | -0.05 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 32 | 168 | 0.37 | 0.23 | 0.69 | -0.03 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 163 | 0.48 | 0.03 | 0.16 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 3,567 | 0.82 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 628 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 7.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 8.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | -0.01 | 0.06 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 117 | 0.43 | -0.09 | 0.33 | -0.02 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 21 | 133 | 0.37 | -0.36 | 0.80 | -0.05 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.03 | +8.11% | 0.02 | 8 | 393 | 0.29 | -0.77 | 0.69 | -0.03 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 21.50 | 0.70 | 1.05 | 0.88 | 0.84 | +0.04 | +5.00% | 0.04 | 2 | 260 | 0.85 | -0.97 | 0.16 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.00 | 1.15 | 1.50 | 1.33 | 1.53 | +0.08 | +5.52% | 0.06 | 4 | 36 | 0.97 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 1.55 | 2.15 | 1.85 | 1.92 | -0.23 | -10.70% | 0.08 | 1 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 23.00 | 2.10 | 2.65 | 2.38 | 2.63 | +0.21 | +8.68% | 0.10 | 3 | 207 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 23.50 | 2.55 | 3.50 | 3.03 | 3.07 | +0.11 | +3.72% | 0.13 | 3 | 3 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 24.00 | 3.20 | 3.90 | 3.55 | 3.47 | +0.17 | +5.16% | 0.15 | 5 | 39 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 24.50 | 2.55 | 5.10 | 3.83 | 3.76 | -0.12 | -3.10% | 0.16 | 1 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 25.00 | 3.70 | 5.10 | 4.40 | 4.40 | +0.12 | +2.81% | 0.18 | 3 | 30 | 3.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 26.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.02 | -0.38% | 0.20 | 5 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 27.00 | 5.00 | 7.60 | 6.30 | 5.98 | -0.67 | -10.08% | 0.23 | 1 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 28.00 | 6.00 | 8.60 | 7.30 | 7.59 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 29.00 | 7.00 | 9.60 | 8.30 | 8.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 30.00 | 8.00 | 10.60 | 9.30 | 9.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 31.00 | 9.30 | 11.30 | 10.30 | % | 0.33 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 32.00 | 10.40 | 12.40 | 11.40 | 11.49 | % | 0.36 | 1 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST | |
| 33.00 | 11.00 | 13.60 | 12.30 | 12.39 | % | 0.37 | 1 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |