Options Chain for HORMEL FOODS CORP COM (HRL) - $29.68 as of 7/18/2025 3:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.40 | 11.30 | 9.35 | % | 0.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 22.00 | 5.20 | 9.30 | 7.25 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 23.00 | 4.60 | 8.10 | 6.35 | 8.68 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 24.00 | 3.40 | 7.30 | 5.35 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 25.00 | 2.25 | 6.30 | 4.28 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 26.00 | 1.65 | 4.90 | 3.28 | % | 0.13 | 0 | 0 | 1.00 | 0.98 | 0.03 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 27.00 | 1.40 | 2.85 | 2.13 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.48 | 0.92 | 0.09 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 28.00 | 1.40 | 1.60 | 1.50 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.21 | 0.79 | 0.18 | -0.01 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 29.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.30 | -27.28% | 0.03 | 3,500 | 227 | 0.20 | 0.59 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 876 | 277 | 0.20 | 0.33 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 6 | 322 | 0.19 | 0.16 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.25 | 0.06 | 0.07 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.31 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/18/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | -0.02 | 0.03 | -0.01 | 6/26/2025 | 7/18/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 13 | 0.34 | -0.08 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.01 | -4.35% | 0.01 | 2 | 42 | 0.21 | -0.21 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.25 | +83.34% | 0.02 | 13 | 479 | 0.21 | -0.41 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.15 | +17.65% | 0.04 | 3 | 96 | 0.19 | -0.67 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 31.00 | 0.75 | 2.90 | 1.83 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.57 | -0.84 | 0.15 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 32.00 | 0.80 | 4.90 | 2.85 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.99 | -0.94 | 0.07 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 33.00 | 1.95 | 5.80 | 3.88 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 34.00 | 3.60 | 6.70 | 5.15 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 3.90 | 7.70 | 5.80 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 36.00 | 5.40 | 8.70 | 7.05 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 37.00 | 6.40 | 9.70 | 8.05 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 38.00 | 7.40 | 10.70 | 9.05 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 39.00 | 8.40 | 11.20 | 9.80 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 40.00 | 9.60 | 12.70 | 11.15 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |