Options Chain for HORMEL FOODS CORP COM (HRL) - $23.13 as of 6/3/2026 8:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.10 | 14.30 | 12.20 | % | 1.11 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 12.00 | 9.10 | 13.30 | 11.20 | % | 0.93 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 13.00 | 8.10 | 12.30 | 10.20 | % | 0.78 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 14.00 | 7.10 | 11.30 | 9.20 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 15.00 | 6.10 | 10.30 | 8.20 | % | 0.55 | 0 | 0 | 2.26 | 0.99 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 16.00 | 5.10 | 9.30 | 7.20 | % | 0.45 | 0 | 0 | 2.05 | 0.99 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 17.00 | 4.10 | 8.30 | 6.20 | % | 0.36 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 18.00 | 3.50 | 7.10 | 5.30 | % | 0.29 | 0 | 0 | 1.56 | 0.96 | 0.02 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 19.00 | 2.50 | 6.20 | 4.35 | % | 0.23 | 0 | 0 | 1.43 | 0.92 | 0.04 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 20.00 | 1.70 | 4.80 | 3.25 | % | 0.16 | 0 | 0 | 1.09 | 0.85 | 0.07 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 21.00 | 1.15 | 3.80 | 2.48 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.93 | 0.79 | 0.09 | -0.01 | 5/28/2026 | 6/3/2026 3:59:49 PM EST |
| 22.00 | 1.45 | 1.85 | 1.65 | % | 0.07 | 0 | 0 | 0.33 | 0.71 | 0.15 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 23.00 | 0.55 | 1.00 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.23 | 0.55 | 0.21 | -0.01 | 6/2/2026 | 6/3/2026 3:59:49 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.36 | 0.19 | -0.01 | 6/1/2026 | 6/3/2026 3:59:49 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.08 | -26.67% | 0.01 | 16 | 151 | 0.28 | 0.26 | 0.13 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.21 | 0.09 | -0.01 | 5/29/2026 | 6/3/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.19 | 0.04 | 0.04 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.28 | 0.01 | 0.02 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.02 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | -0.08 | 0.04 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 10 | 0.34 | -0.15 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 2 | 0.30 | -0.21 | 0.09 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 22.00 | 0.20 | 0.70 | 0.45 | 0.28 | -0.02 | -6.67% | 0.02 | 5 | 3 | 0.32 | -0.29 | 0.15 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 23.00 | 0.60 | 0.85 | 0.73 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | -0.45 | 0.21 | -0.01 | 6/2/2026 | 6/3/2026 3:59:49 PM EST |
| 24.00 | 1.15 | 1.40 | 1.28 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.19 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 25.00 | 0.50 | 3.60 | 2.05 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.85 | -0.74 | 0.13 | -0.01 | 5/29/2026 | 6/3/2026 3:59:49 PM EST |
| 26.00 | 1.55 | 4.20 | 2.88 | % | 0.11 | 0 | 0 | 0.82 | -0.79 | 0.09 | -0.01 | 6/3/2026 3:59:49 PM EST | |||
| 27.00 | 2.20 | 5.60 | 3.90 | % | 0.14 | 0 | 0 | 1.06 | -0.96 | 0.04 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 28.00 | 2.95 | 6.70 | 4.83 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 29.00 | 4.00 | 7.90 | 5.95 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 30.00 | 5.00 | 8.90 | 6.95 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 31.00 | 6.00 | 9.90 | 7.95 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 32.00 | 7.00 | 10.90 | 8.95 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 33.00 | 8.00 | 11.90 | 9.95 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST |