Options Chain for HORMEL FOODS CORP COM (HRL) - $21.24 as of 5/25/2026 1:15:43 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 | 9.20 | 12.50 | 10.85 | % | 1.08 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 11.00 | 8.40 | 11.50 | 9.95 | 9.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 12.00 | 7.20 | 10.00 | 8.60 | 8.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 13.00 | 6.60 | 9.30 | 7.95 | % | 0.61 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 14.00 | 5.20 | 8.10 | 6.65 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 15.00 | 4.20 | 7.20 | 5.70 | % | 0.38 | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 16.00 | 4.00 | 6.60 | 5.30 | % | 0.33 | 0 | 0 | 2.30 | 0.98 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 17.00 | 2.25 | 5.60 | 3.93 | % | 0.23 | 0 | 0 | 2.00 | 0.96 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 18.00 | 1.30 | 4.10 | 2.70 | % | 0.15 | 0 | 0 | 1.33 | 0.92 | 0.05 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 18.50 | 1.65 | 3.60 | 2.63 | % | 0.14 | 0 | 0 | 1.21 | 0.88 | 0.07 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 19.00 | 1.80 | 3.20 | 2.50 | 1.61 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.16 | 0.83 | 0.09 | -0.03 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 19.50 | 1.20 | 2.55 | 1.88 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | 0.80 | 0.12 | -0.03 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 20.00 | 1.55 | 1.70 | 1.63 | 1.58 | +0.16 | +11.27% | 0.08 | 36 | 51 | 0.52 | 0.74 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 20.50 | 1.20 | 1.35 | 1.28 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.51 | 0.66 | 0.17 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 21.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.10 | +11.12% | 0.05 | 12 | 142 | 0.49 | 0.57 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 21.50 | 0.70 | 0.80 | 0.75 | 0.71 | +0.06 | +9.24% | 0.03 | 4 | 18 | 0.51 | 0.47 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.04 | +8.52% | 0.02 | 5 | 79 | 0.50 | 0.37 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 1 | 3 | 0.51 | 0.28 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 2 | 64 | 0.50 | 0.21 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.12 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.11 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 24.50 | 0.05 | 1.80 | 0.93 | % | 0.04 | 0 | 0 | 1.77 | 0.06 | 0.07 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | 0.05 | 0.05 | -0.01 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.03 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | -0.04 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.08 | 0.05 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 18.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | -0.12 | 0.07 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 71 | 0.53 | -0.17 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.09 | -25.72% | 0.01 | 4 | 42 | 0.54 | -0.20 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.02 | 19 | 153 | 0.54 | -0.26 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 20.50 | 0.45 | 0.55 | 0.50 | 0.51 | -0.24 | -32.00% | 0.02 | 11 | 1 | 0.51 | -0.34 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 21.00 | 0.65 | 0.70 | 0.68 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.49 | -0.43 | 0.20 | -0.03 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 21.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.15 | -13.64% | 0.04 | 8 | 44 | 0.50 | -0.53 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.45 | -26.48% | 0.06 | 5 | 1 | 0.49 | -0.63 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 22.50 | 1.50 | 1.65 | 1.58 | 1.60 | -0.45 | -21.96% | 0.07 | 23 | 11 | 0.46 | -0.72 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 23.00 | 1.30 | 2.45 | 1.88 | % | 0.08 | 0 | 0 | 0.84 | -0.79 | 0.15 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 23.50 | 1.55 | 3.20 | 2.38 | % | 0.10 | 0 | 0 | 1.09 | -0.85 | 0.12 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 24.00 | 1.55 | 3.40 | 2.48 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | -0.89 | 0.09 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 24.50 | 1.25 | 4.10 | 2.68 | % | 0.11 | 0 | 0 | 1.20 | -0.94 | 0.07 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 1.70 | 4.90 | 3.30 | % | 0.13 | 0 | 0 | 1.48 | -0.95 | 0.05 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 26.00 | 3.40 | 5.50 | 4.45 | % | 0.17 | 0 | 0 | 1.35 | -0.98 | 0.03 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 27.00 | 3.70 | 6.70 | 5.20 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 28.00 | 4.70 | 7.70 | 6.20 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 29.00 | 5.60 | 9.20 | 7.40 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 6.60 | 10.20 | 8.40 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 31.00 | 7.70 | 11.20 | 9.45 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 32.00 | 9.20 | 12.70 | 10.95 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |