Options Chain for HORMEL FOODS CORP COM (HRL) - $23.40 as of 6/2/2026 9:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.40 | 13.40 | 11.40 | % | 0.95 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 13.00 | 8.40 | 12.40 | 10.40 | % | 0.80 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 14.00 | 7.40 | 11.40 | 9.40 | % | 0.67 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 15.00 | 6.40 | 10.40 | 8.40 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 16.00 | 5.40 | 9.40 | 7.40 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 17.00 | 4.50 | 8.40 | 6.45 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 18.00 | 4.00 | 7.40 | 5.70 | 3.33 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 19.00 | 3.00 | 5.70 | 4.35 | 1.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:59:07 AM EST |
| 20.00 | 2.15 | 4.20 | 3.18 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 701 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 21.00 | 1.20 | 2.75 | 1.98 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 377 | 0.51 | 0.99 | 0.07 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 22.00 | 0.40 | 2.60 | 1.50 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 628 | 0.63 | 0.78 | 0.22 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 23.00 | 1.00 | 1.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.39 | 0.54 | 0.25 | -0.01 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 24.00 | 0.55 | 0.60 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.24 | 0.30 | 0.21 | -0.01 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.01 | -3.34% | 0.01 | 2 | 324 | 0.29 | 0.14 | 0.14 | 0.00 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | 0.05 | 0.07 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.43 | 0.02 | 0.03 | 0.00 | 5/29/2026 | 6/2/2026 9:59:07 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:07 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 413 | 0.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.43 | -0.01 | 0.07 | 0.00 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.38 | -0.02 | -5.00% | 0.02 | 1 | 53 | 0.36 | -0.22 | 0.22 | 0.00 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 23.00 | 0.65 | 0.70 | 0.68 | 0.75 | -0.05 | -6.25% | 0.03 | 6 | 74 | 0.22 | -0.46 | 0.25 | -0.01 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 24.00 | 1.20 | 1.35 | 1.28 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.18 | -0.70 | 0.21 | -0.01 | 5/29/2026 | 6/2/2026 9:59:07 AM EST |
| 25.00 | 0.95 | 3.70 | 2.33 | % | 0.09 | 0 | 0 | 0.78 | -0.86 | 0.14 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 26.00 | 1.75 | 4.50 | 3.13 | % | 0.12 | 0 | 0 | 0.75 | -0.95 | 0.07 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 27.00 | 2.80 | 5.20 | 4.00 | % | 0.15 | 0 | 0 | 0.74 | -0.98 | 0.03 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 28.00 | 3.40 | 6.30 | 4.85 | 8.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 29.00 | 3.90 | 7.80 | 5.85 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 30.00 | 6.20 | 7.70 | 6.95 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 31.00 | 7.20 | 8.70 | 7.95 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST |