Options Chain for HORMEL FOODS CORP COM (HRL) - $30.25 as of 7/1/2025 5:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 12.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 21.00 | 8.80 | 11.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 22.00 | 7.00 | 10.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 23.00 | 6.60 | 9.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 24.00 | 4.80 | 8.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 25.00 | 3.80 | 7.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 26.00 | 2.90 | 6.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 27.00 | 2.20 | 5.70 | 3.25 | 0.00 | 0.00% | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 28.00 | 1.35 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 29.00 | 0.50 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.88 | 0.18 | -0.01 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 30.00 | 0.80 | 0.95 | 0.70 | +0.16 | +29.63% | 5 | 4,092 | 0.21 | 0.69 | 0.29 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 30.50 | 0.45 | 0.60 | 0.45 | +0.20 | +80.00% | 27 | 33 | 0.19 | 0.54 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.35 | 0.35 | +0.22 | +169.24% | 15 | 607 | 0.18 | 0.36 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 31.50 | 0.10 | 0.15 | 0.16 | +0.05 | +45.46% | 2 | 41 | 0.17 | 0.21 | 0.26 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 506 | 0.23 | 0.11 | 0.16 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 79 | 0.48 | 0.05 | 0.09 | 0.00 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 40 | 422 | 0.24 | 0.02 | 0.04 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.01 | 0.02 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.75 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:58 PM EST |
| 28.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 1 | 48 | 0.31 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | -0.05 | -27.78% | 8 | 74 | 0.23 | -0.12 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.45 | 0.22 | -0.22 | -50.00% | 39 | 127 | 0.21 | -0.31 | 0.29 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 30.50 | 0.40 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.19 | -0.46 | 0.34 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 31.00 | 0.65 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.18 | -0.64 | 0.34 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 31.50 | 1.00 | 1.35 | % | 0 | 0 | 0.19 | -0.79 | 0.26 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 32.00 | 0.45 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.89 | 0.16 | -0.01 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 32.50 | 0.80 | 4.00 | % | 0 | 0 | 1.00 | -0.95 | 0.09 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 33.00 | 0.60 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.04 | 0.00 | 5/21/2025 | 7/1/2025 3:59:58 PM EST |
| 33.50 | 1.10 | 4.90 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 34.00 | 1.75 | 5.30 | 4.42 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 7/1/2025 3:59:58 PM EST |
| 34.50 | 2.05 | 6.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 35.00 | 2.55 | 6.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 36.00 | 3.50 | 6.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 37.00 | 4.90 | 8.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 38.00 | 5.50 | 9.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 39.00 | 7.20 | 10.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 40.00 | 7.60 | 11.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |