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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.30 | 14.30 | 12.30 | 12.10 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:54 PM EST |
| 14.00 | 9.30 | 13.30 | 11.30 | 10.06 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 8.30 | 12.30 | 10.30 | 8.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:54 PM EST |
| 16.00 | 7.30 | 11.30 | 9.30 | 4.27 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/4/2026 3:59:54 PM EST |
| 17.00 | 6.30 | 10.30 | 8.30 | 7.65 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:54 PM EST |
| 18.00 | 5.40 | 9.30 | 7.35 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:54 PM EST |
| 19.00 | 5.70 | 6.80 | 6.25 | 7.02 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.68 | 0.99 | 0.01 | -0.01 | 6/25/2026 | 8/4/2026 3:59:54 PM EST |
| 20.00 | 4.90 | 5.70 | 5.30 | 5.52 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.50 | 0.97 | 0.02 | -0.01 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 21.00 | 3.50 | 4.90 | 4.20 | 4.67 | 0.00 | 0.00% | 0.20 | 0 | 864 | 0.54 | 0.94 | 0.04 | -0.01 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 22.00 | 3.50 | 4.00 | 3.75 | 3.46 | -1.04 | -23.12% | 0.17 | 1 | 1,309 | 0.49 | 0.90 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 23.00 | 1.80 | 3.20 | 2.50 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 429 | 0.47 | 0.83 | 0.08 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 24.00 | 1.90 | 2.25 | 2.08 | 1.83 | -0.02 | -1.09% | 0.09 | 1 | 639 | 0.32 | 0.73 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 1.25 | 1.80 | 1.53 | 1.30 | +0.02 | +1.57% | 0.06 | 5 | 1,647 | 0.34 | 0.61 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | 0.75 | -0.10 | -11.77% | 0.03 | 110 | 1,590 | 0.29 | 0.46 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 27.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 3 | 1,816 | 0.27 | 0.32 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.02 | +7.15% | 0.01 | 1 | 461 | 0.30 | 0.21 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.30 | 0.13 | 0.08 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.37 | 0.07 | 0.05 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.04 | 0.03 | 0.00 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 8/4/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 200 | 0.47 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.46 | -0.03 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 19 | 892 | 0.38 | -0.06 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.38 | -0.10 | 0.06 | -0.01 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 11 | 483 | 0.35 | -0.17 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 24.00 | 0.40 | 0.65 | 0.53 | 0.65 | +0.05 | +8.34% | 0.02 | 4 | 854 | 0.33 | -0.27 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 1.05 | +0.04 | +3.96% | 0.03 | 5 | 1,137 | 0.30 | -0.39 | 0.14 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 0.90 | 1.60 | 1.25 | 1.55 | +0.10 | +6.90% | 0.05 | 2 | 56 | 0.28 | -0.54 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 27.00 | 1.40 | 2.30 | 1.85 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.40 | -0.68 | 0.14 | -0.01 | 7/28/2026 | 8/4/2026 3:59:54 PM EST |
| 28.00 | 2.50 | 3.70 | 3.10 | % | 0.11 | 0 | 1 | 0.62 | -0.79 | 0.11 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 29.00 | 3.20 | 4.80 | 4.00 | % | 0.14 | 0 | 0 | 0.73 | -0.87 | 0.08 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 3.40 | 6.00 | 4.70 | 4.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.93 | 0.05 | 0.00 | 7/23/2026 | 8/4/2026 3:59:54 PM EST |
| 31.00 | 4.30 | 7.80 | 6.05 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.18 | -0.96 | 0.03 | 0.00 | 5/12/2026 | 8/4/2026 3:59:54 PM EST |
| 32.00 | 5.30 | 8.80 | 7.05 | % | 0.22 | 0 | 0 | 1.26 | -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 | 1.32 | -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 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST |