Options Chain for HORMEL FOODS CORP COM (HRL) - $20.01 as of 5/15/2026 4:05:59 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 | 7.80 | 11.90 | 9.85 | % | 0.98 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 11.00 | 6.80 | 10.90 | 8.85 | % | 0.80 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 12.00 | 5.80 | 9.90 | 7.85 | % | 0.65 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 13.00 | 4.80 | 8.90 | 6.85 | % | 0.53 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 14.00 | 5.20 | 7.10 | 6.15 | % | 0.44 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 15.00 | 4.30 | 5.80 | 5.05 | 4.94 | % | 0.34 | 3 | 0 | 1.19 | 0.98 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 16.00 | 2.55 | 5.20 | 3.88 | % | 0.24 | 0 | 0 | 1.21 | 0.94 | 0.04 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 17.00 | 1.90 | 4.20 | 3.05 | % | 0.18 | 0 | 0 | 1.03 | 0.85 | 0.07 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 18.00 | 1.40 | 3.20 | 2.30 | % | 0.13 | 0 | 0 | 0.85 | 0.79 | 0.11 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 19.00 | 1.15 | 1.80 | 1.48 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.67 | 0.16 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.95 | +0.01 | +1.07% | 0.04 | 13 | 18 | 0.31 | 0.49 | 0.19 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 21.00 | 0.20 | 0.85 | 0.53 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | 0.33 | 0.16 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.04 | -16.00% | 0.01 | 3 | 7 | 0.37 | 0.20 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.08 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.25 | 0.05 | 0.04 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.26 | 0.02 | 0.02 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.02 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | -0.02 | 0.02 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.04 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 17.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.25 | +250.00% | 0.01 | 1 | 1 | 0.44 | -0.15 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 18.00 | 0.20 | 0.60 | 0.40 | 0.32 | +0.04 | +14.29% | 0.02 | 10 | 13 | 0.42 | -0.21 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 19.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.36 | -0.33 | 0.16 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.08 | +8.70% | 0.05 | 11 | 15 | 0.32 | -0.51 | 0.19 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 21.00 | 1.35 | 1.90 | 1.63 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | -0.67 | 0.16 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 22.00 | 1.15 | 3.70 | 2.43 | % | 0.11 | 0 | 0 | 0.88 | -0.80 | 0.12 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 23.00 | 2.05 | 3.80 | 2.93 | % | 0.13 | 0 | 0 | 0.62 | -0.88 | 0.08 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 24.00 | 2.95 | 5.50 | 4.23 | % | 0.18 | 0 | 0 | 1.01 | -0.95 | 0.04 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 25.00 | 3.10 | 7.00 | 5.05 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 26.00 | 4.10 | 8.20 | 6.15 | % | 0.24 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 27.00 | 5.10 | 9.20 | 7.15 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 28.00 | 6.10 | 10.20 | 8.15 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 29.00 | 7.10 | 11.20 | 9.15 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 30.00 | 8.10 | 12.20 | 10.15 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 31.00 | 9.10 | 13.30 | 11.20 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |