Options Chain for HORMEL FOODS CORP COM (HRL) - $25.34 as of 8/4/2026 9:38:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.30 | 12.30 | 10.30 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 16.00 | 7.30 | 11.30 | 9.30 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 17.00 | 6.30 | 10.30 | 8.30 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 18.00 | 5.30 | 9.30 | 7.30 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 19.00 | 4.40 | 7.40 | 5.90 | % | 0.31 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 4.40 | 6.00 | 5.20 | % | 0.26 | 0 | 0 | 0.80 | 0.97 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 21.00 | 3.20 | 5.70 | 4.45 | % | 0.21 | 0 | 0 | 1.00 | 0.95 | 0.03 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 22.00 | 3.20 | 4.10 | 3.65 | 3.41 | % | 0.17 | 1 | 0 | 0.62 | 0.89 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST | |
| 23.00 | 1.70 | 3.90 | 2.80 | % | 0.12 | 0 | 0 | 0.80 | 0.82 | 0.09 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 24.00 | 1.60 | 2.65 | 2.13 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.11 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 1.00 | 1.65 | 1.33 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | 0.59 | 0.14 | -0.02 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 0.40 | 1.15 | 0.78 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.45 | 0.15 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 27.00 | 0.20 | 1.00 | 0.60 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.14 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 28.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.18 | 0.11 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.07 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.81 | 0.06 | 0.05 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.03 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.05 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.11 | 0.06 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.18 | 0.09 | -0.01 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 1.25 | 0.65 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.28 | 0.11 | -0.02 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.11 | -11.46% | 0.03 | 2 | 17 | 0.31 | -0.41 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 1.15 | 1.55 | 1.35 | % | 0.05 | 0 | 0 | 0.32 | -0.55 | 0.15 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 27.00 | 1.45 | 2.60 | 2.03 | % | 0.08 | 0 | 0 | 0.51 | -0.70 | 0.14 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 28.00 | 2.30 | 4.20 | 3.25 | % | 0.12 | 0 | 0 | 0.87 | -0.82 | 0.11 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 29.00 | 2.35 | 5.10 | 3.73 | % | 0.13 | 0 | 0 | 1.00 | -0.89 | 0.07 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 3.00 | 6.80 | 4.90 | % | 0.16 | 0 | 0 | 1.18 | -0.94 | 0.05 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 31.00 | 3.80 | 7.80 | 5.80 | % | 0.19 | 0 | 0 | 1.26 | -0.97 | 0.03 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 32.00 | 4.80 | 8.80 | 6.80 | % | 0.21 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 33.00 | 5.80 | 9.80 | 7.80 | % | 0.24 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 34.00 | 6.80 | 10.80 | 8.80 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 7.80 | 11.80 | 9.80 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST |