Options Chain for HORMEL FOODS CORP COM (HRL) - $29.39 as of 5/9/2025 3:21:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 10.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 3:59:53 PM EST |
| 21.00 | 7.00 | 9.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.00 | 6.00 | 8.80 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 23.00 | 4.60 | 8.50 | 7.02 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.98 | 0.01 | 0.00 | 3/17/2025 | 5/9/2025 3:59:53 PM EST |
| 24.00 | 5.10 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 113 | 0.59 | 0.94 | 0.03 | -0.01 | 4/22/2025 | 5/9/2025 3:59:53 PM EST |
| 25.00 | 4.20 | 5.00 | 5.62 | 0.00 | 0.00% | 0 | 44 | 0.36 | 0.91 | 0.04 | -0.01 | 4/21/2025 | 5/9/2025 3:59:53 PM EST |
| 26.00 | 3.40 | 3.70 | 3.97 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.85 | 0.06 | -0.01 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 27.00 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 91 | 0.30 | 0.79 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 28.00 | 1.90 | 2.00 | 1.93 | 0.00 | 0.00% | 0 | 376 | 0.29 | 0.70 | 0.11 | -0.02 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 29.00 | 1.25 | 1.35 | 1.40 | -0.20 | -12.50% | 4 | 301 | 0.28 | 0.57 | 0.14 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 1 | 817 | 0.27 | 0.42 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 31.00 | 0.40 | 0.50 | 0.45 | -0.11 | -19.65% | 19 | 898 | 0.26 | 0.27 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 106 | 1,058 | 0.25 | 0.15 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 3 | 315 | 0.24 | 0.07 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.29 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 353 | 0.61 | 0.02 | 0.02 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.67 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 146 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/9/2025 3:59:53 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.92 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 37 | 0.82 | -0.02 | 0.01 | 0.00 | 4/10/2025 | 5/9/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.41 | -0.06 | 0.03 | -0.01 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.39 | -0.09 | 0.04 | -0.01 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 26.00 | 0.20 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 327 | 0.34 | -0.15 | 0.06 | -0.01 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 27.00 | 0.35 | 0.45 | 0.37 | +0.02 | +5.72% | 6 | 218 | 0.33 | -0.21 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 20 | 422 | 0.30 | -0.30 | 0.11 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 29.00 | 0.90 | 1.00 | 1.00 | +0.13 | +14.95% | 28 | 323 | 0.28 | -0.43 | 0.14 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 179 | 0.27 | -0.58 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 31.00 | 2.05 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 186 | 0.26 | -0.73 | 0.14 | -0.01 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 32.00 | 2.80 | 2.95 | 2.53 | 0.00 | 0.00% | 0 | 714 | 0.24 | -0.85 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 33.00 | 3.20 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.93 | 0.06 | 0.00 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 34.00 | 3.40 | 6.10 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.96 | 0.03 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 4.20 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.02 | 0.00 | 1/21/2025 | 5/9/2025 3:59:53 PM EST |
| 36.00 | 4.60 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 5/9/2025 3:59:53 PM EST |
| 37.00 | 5.60 | 9.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/9/2025 3:59:53 PM EST |
| 38.00 | 7.80 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/9/2025 3:59:53 PM EST |
| 39.00 | 9.10 | 10.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 40.00 | 10.00 | 12.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 5/9/2025 3:59:53 PM EST |
| 42.00 | 11.20 | 14.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 14.50 | 17.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |