Options Chain for HORMEL FOODS CORP COM (HRL) - $30.68 as of 5/30/2025 9:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.70 | 13.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 8.70 | 12.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 7.90 | 11.70 | 9.76 | % | 1 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 22.00 | 6.70 | 10.70 | 8.95 | % | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 23.00 | 5.70 | 9.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 8.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.50 | 4.30 | 8.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 3.80 | 7.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 2.75 | 6.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 1.80 | 5.70 | % | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 0.75 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.75 | 2.95 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.88 | 0.13 | -0.01 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 1.05 | 1.05 | +0.54 | +105.89% | 5 | 46 | 0.22 | 0.72 | 0.25 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.45 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 50 | 0.18 | 0.59 | 0.32 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.25 | 0.40 | 0.37 | +0.07 | +23.34% | 3 | 38 | 0.19 | 0.42 | 0.34 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.10 | 0.30 | 0.21 | % | 4 | 0 | 0.20 | 0.27 | 0.28 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 32.00 | 0.05 | 0.20 | 0.10 | -0.11 | -52.39% | 3 | 20 | 0.21 | 0.16 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.07 | 0.12 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.03 | 0.06 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.50 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.01 | 0.03 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.50 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.30 | 0.06 | -0.09 | -60.00% | 1 | 38 | 0.53 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.12 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.28 | 0.25 | -0.02 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.17 | -0.41 | 0.32 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.55 | 1.65 | % | 0 | 0 | 0.41 | -0.58 | 0.34 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 31.50 | 0.00 | 2.05 | % | 0 | 0 | 0.68 | -0.73 | 0.28 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.15 | 3.10 | % | 0 | 0 | 0.89 | -0.84 | 0.21 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 32.50 | 0.65 | 3.40 | % | 0 | 0 | 0.99 | -0.93 | 0.12 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.35 | 4.30 | % | 0 | 0 | 1.23 | -0.97 | 0.06 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.50 | 0.85 | 4.80 | % | 0 | 0 | 1.30 | -0.99 | 0.03 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 1.35 | 5.30 | % | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.50 | 1.85 | 5.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 2.35 | 6.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 3.20 | 7.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 4.30 | 8.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 5.30 | 9.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 6.30 | 10.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 7.30 | 11.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |