Options Chain for HORMEL FOODS CORP COM (HRL) - $20.72 as of 5/7/2026 8:13:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 4.60 | 8.80 | 6.70 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:09 PM EST |
| 15.00 | 4.60 | 7.80 | 6.20 | % | 0.41 | 0 | 0 | 1.79 | 0.99 | 0.01 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 16.00 | 3.60 | 6.80 | 5.20 | % | 0.33 | 0 | 0 | 1.59 | 0.98 | 0.02 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 17.00 | 2.75 | 5.20 | 3.98 | % | 0.23 | 0 | 4 | 1.13 | 0.95 | 0.04 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 18.00 | 1.85 | 4.20 | 3.03 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.96 | 0.89 | 0.07 | -0.01 | 4/13/2026 | 5/6/2026 4:00:09 PM EST |
| 19.00 | 1.90 | 2.55 | 2.23 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.34 | 0.80 | 0.11 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 20.00 | 1.25 | 1.70 | 1.48 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.35 | 0.67 | 0.15 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.35 | 0.51 | 0.17 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,063 | 0.33 | 0.35 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 23.00 | 0.15 | 0.60 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,302 | 0.37 | 0.21 | 0.13 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.37 | 0.12 | 0.09 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.36 | 0.07 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.44 | 0.03 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.60 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.66 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.53 | -0.02 | 0.02 | -0.01 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.48 | -0.05 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.41 | -0.11 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 520 | 0.37 | -0.20 | 0.11 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 20.00 | 0.55 | 0.75 | 0.65 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 1,190 | 0.38 | -0.33 | 0.15 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 21.00 | 1.00 | 1.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 2,423 | 0.36 | -0.49 | 0.17 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 22.00 | 1.35 | 1.85 | 1.60 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 387 | 0.30 | -0.65 | 0.16 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 23.00 | 1.85 | 2.70 | 2.28 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 272 | 0.46 | -0.79 | 0.13 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 2.70 | 3.80 | 3.25 | 3.21 | 0.00 | 0.00% | 0.14 | 0 | 523 | 0.60 | -0.88 | 0.09 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 25.00 | 3.40 | 4.80 | 4.10 | 4.51 | 0.00 | 0.00% | 0.16 | 0 | 534 | 0.69 | -0.93 | 0.06 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 4.00 | 7.40 | 5.70 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 4/14/2026 | 5/6/2026 4:00:09 PM EST |
| 27.00 | 4.30 | 7.60 | 5.95 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 5/6/2026 4:00:09 PM EST |
| 28.00 | 5.80 | 9.40 | 7.60 | 7.23 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 29.00 | 6.30 | 10.50 | 8.40 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 30.00 | 7.40 | 11.50 | 9.45 | 8.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 8.30 | 12.50 | 10.40 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 32.00 | 9.30 | 13.50 | 11.40 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 33.00 | 10.30 | 14.50 | 12.40 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 35.00 | 12.30 | 16.50 | 14.40 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |