Options Chain for HORMEL FOODS CORP COM (HRL) - $29.45 as of 5/23/2025 3:08:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.60 | 11.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 21.00 | 7.20 | 10.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 22.00 | 5.60 | 9.20 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 23.00 | 4.60 | 8.80 | % | 0 | 0 | 1.22 | 0.97 | 0.02 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 24.00 | 5.00 | 6.50 | % | 0 | 0 | 0.72 | 0.94 | 0.03 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 25.00 | 4.20 | 5.40 | % | 0 | 0 | 0.60 | 0.90 | 0.04 | -0.01 | 5/23/2025 3:59:44 PM EST | |||
| 26.00 | 1.95 | 4.50 | % | 0 | 0 | 0.28 | 0.84 | 0.06 | -0.01 | 5/23/2025 3:59:44 PM EST | |||
| 27.00 | 2.85 | 3.10 | % | 0 | 0 | 0.38 | 0.77 | 0.08 | -0.01 | 5/23/2025 3:59:44 PM EST | |||
| 28.00 | 2.20 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.68 | 0.10 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 29.00 | 1.50 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.57 | 0.11 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 30.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.46 | 0.12 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 31.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.34 | 0.12 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 32.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.23 | 0.10 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.14 | 0.08 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.09 | 0.06 | 0.00 | 5/20/2025 | 5/23/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.06 | 0.04 | 0.00 | 5/19/2025 | 5/23/2025 3:59:44 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 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 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | -0.03 | 0.02 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 24.00 | 0.10 | 0.20 | % | 0 | 0 | 0.38 | -0.06 | 0.03 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 25.00 | 0.15 | 0.25 | 0.18 | +0.01 | +5.89% | 2 | 14 | 0.35 | -0.10 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:44 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | -0.02 | -6.25% | 5 | 30 | 0.32 | -0.16 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:44 PM EST |
| 27.00 | 0.45 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.23 | 0.08 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 28.00 | 0.70 | 0.75 | 0.81 | +0.01 | +1.25% | 2 | 7 | 0.30 | -0.32 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:44 PM EST |
| 29.00 | 1.00 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.43 | 0.11 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 30.00 | 1.25 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.54 | 0.12 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 31.00 | 2.05 | 2.75 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.66 | 0.12 | -0.01 | 5/22/2025 | 5/23/2025 3:59:44 PM EST |
| 32.00 | 0.75 | 4.70 | 2.92 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.77 | 0.10 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 33.00 | 2.00 | 5.80 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.86 | 0.08 | -0.01 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 34.00 | 2.55 | 6.70 | 4.42 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.91 | 0.06 | 0.00 | 5/21/2025 | 5/23/2025 3:59:44 PM EST |
| 35.00 | 3.50 | 7.70 | % | 0 | 0 | 0.90 | -0.94 | 0.04 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 36.00 | 4.40 | 8.70 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 37.00 | 5.40 | 9.60 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:44 PM EST | |||
| 40.00 | 8.40 | 12.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:44 PM EST |