Options Chain for HORMEL FOODS CORP COM (HRL) - $21.24 as of 5/26/2026 2:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.80 | 11.20 | 11.00 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 11.00 | 9.80 | 10.20 | 10.00 | 9.97 | +1.07 | +12.03% | 0.91 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 12.00 | 8.80 | 9.20 | 9.00 | 8.88 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:34 PM EST |
| 13.00 | 7.70 | 8.20 | 7.95 | 7.92 | % | 0.61 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 14.00 | 6.80 | 7.10 | 6.95 | 6.97 | +0.62 | +9.77% | 0.50 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 15.00 | 5.80 | 6.10 | 5.95 | 5.95 | +0.60 | +11.22% | 0.40 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 16.00 | 4.80 | 5.10 | 4.95 | 5.00 | % | 0.31 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 17.00 | 3.80 | 4.20 | 4.00 | 3.88 | +0.05 | +1.31% | 0.24 | 2 | 2 | 0.00 | 0.99 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 17.50 | 2.90 | 3.80 | 3.35 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.98 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 3:59:34 PM EST |
| 18.00 | 2.70 | 3.10 | 2.90 | 2.97 | +0.12 | +4.22% | 0.16 | 1 | 1 | 1.40 | 0.96 | 0.05 | -0.04 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 18.50 | 2.10 | 3.30 | 2.70 | % | 0.15 | 0 | 0 | 2.55 | 0.93 | 0.08 | -0.07 | 5/26/2026 3:59:34 PM EST | |||
| 19.00 | 1.95 | 2.25 | 2.10 | 2.06 | +0.29 | +16.39% | 0.11 | 10 | 45 | 1.34 | 0.88 | 0.11 | -0.09 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 19.50 | 1.50 | 1.80 | 1.65 | 1.68 | +0.78 | +86.67% | 0.08 | 8 | 97 | 0.83 | 0.81 | 0.15 | -0.11 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 20.00 | 1.00 | 1.35 | 1.18 | 1.27 | -0.28 | -18.07% | 0.06 | 3 | 3,557 | 0.68 | 0.73 | 0.18 | -0.12 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 20.50 | 0.85 | 1.15 | 1.00 | 0.98 | -0.17 | -14.79% | 0.05 | 8,183 | 8,336 | 0.96 | 0.63 | 0.21 | -0.13 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 21.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.20 | -22.99% | 0.03 | 55 | 518 | 0.89 | 0.52 | 0.22 | -0.14 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 21.50 | 0.40 | 0.90 | 0.65 | 0.43 | -0.23 | -34.85% | 0.03 | 40 | 909 | 1.14 | 0.42 | 0.21 | -0.14 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.24 | -0.26 | -52.00% | 0.01 | 140 | 655 | 0.88 | 0.33 | 0.18 | -0.13 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.16 | -0.19 | -54.29% | 0.01 | 49 | 118 | 0.92 | 0.26 | 0.16 | -0.12 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.06 | -31.58% | 0.00 | 7 | 348 | 0.98 | 0.20 | 0.13 | -0.11 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 68 | 50 | 1.00 | 0.15 | 0.11 | -0.09 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.11 | 0.09 | -0.07 | 5/22/2026 | 5/26/2026 3:59:34 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.18 | 0.07 | 0.06 | -0.05 | 5/26/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.05 | 0.04 | -0.03 | 5/5/2026 | 5/26/2026 3:59:34 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.03 | 0.03 | -0.03 | 5/26/2026 3:59:34 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.02 | 0.02 | -0.01 | 5/26/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 21 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 5 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 5 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 3:59:34 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | -0.02 | 0.03 | -0.02 | 5/20/2026 | 5/26/2026 3:59:34 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 94 | 1.29 | -0.04 | 0.05 | -0.04 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 7 | 1.11 | -0.07 | 0.08 | -0.07 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 19.00 | 0.10 | 0.65 | 0.38 | 0.12 | -0.02 | -14.29% | 0.02 | 113 | 492 | 1.00 | -0.12 | 0.11 | -0.09 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 19.50 | 0.15 | 0.35 | 0.25 | 0.22 | +0.07 | +46.67% | 0.01 | 130 | 335 | 0.97 | -0.19 | 0.15 | -0.11 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.07 | +23.34% | 0.02 | 263 | 537 | 1.04 | -0.27 | 0.18 | -0.12 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 20.50 | 0.50 | 0.85 | 0.68 | 0.52 | +0.07 | +15.56% | 0.03 | 192 | 262 | 1.00 | -0.37 | 0.21 | -0.13 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 21.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.19 | +31.15% | 0.03 | 113 | 192 | 0.95 | -0.48 | 0.22 | -0.14 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 21.50 | 0.80 | 1.30 | 1.05 | 1.00 | +0.10 | +11.12% | 0.05 | 2 | 153 | 1.00 | -0.58 | 0.21 | -0.14 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 22.00 | 1.25 | 1.65 | 1.45 | 1.46 | +0.06 | +4.29% | 0.07 | 1 | 5 | 1.36 | -0.67 | 0.18 | -0.13 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 22.50 | 1.25 | 2.00 | 1.63 | % | 0.07 | 0 | 0 | 1.35 | -0.74 | 0.16 | -0.12 | 5/26/2026 3:59:34 PM EST | |||
| 23.00 | 2.00 | 2.40 | 2.20 | 2.20 | -0.27 | -10.94% | 0.10 | 5 | 7 | 1.37 | -0.80 | 0.13 | -0.11 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 23.50 | 1.40 | 3.80 | 2.60 | 3.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.90 | -0.85 | 0.11 | -0.09 | 5/11/2026 | 5/26/2026 3:59:34 PM EST |
| 24.00 | 2.30 | 4.20 | 3.25 | % | 0.14 | 0 | 0 | 2.95 | -0.89 | 0.09 | -0.07 | 5/26/2026 3:59:34 PM EST | |||
| 24.50 | 3.40 | 3.90 | 3.65 | % | 0.15 | 0 | 0 | 1.85 | -0.93 | 0.06 | -0.05 | 5/26/2026 3:59:34 PM EST | |||
| 25.00 | 4.00 | 4.50 | 4.25 | 4.22 | % | 0.17 | 2 | 0 | 2.19 | -0.95 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 26.00 | 4.90 | 5.30 | 5.10 | 5.13 | +0.47 | +10.09% | 0.20 | 2 | 10 | 2.04 | -0.97 | 0.03 | -0.03 | 5/26/2026 | 5/26/2026 3:59:34 PM EST |
| 27.00 | 5.80 | 6.20 | 6.00 | 6.00 | % | 0.22 | 2 | 0 | 1.98 | -0.98 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:34 PM EST | |
| 28.00 | 6.10 | 7.60 | 6.85 | % | 0.24 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 29.00 | 7.10 | 8.80 | 7.95 | % | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 30.00 | 8.10 | 9.80 | 8.95 | % | 0.30 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 31.00 | 9.10 | 10.60 | 9.85 | % | 0.32 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST | |||
| 32.00 | 10.10 | 11.60 | 10.85 | % | 0.34 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:34 PM EST |