Options Chain for HORMEL FOODS CORP COM (HRL) - $28.76 as of 8/13/2025 7:32:45 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 | 7.10 | 11.00 | 9.05 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 21.00 | 6.10 | 10.00 | 8.05 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.00 | 5.10 | 9.10 | 7.10 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 4.10 | 8.10 | 6.10 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.34 | 0.99 | 0.01 | 0.00 | 6/3/2025 | 8/13/2025 3:59:56 PM EST |
| 24.00 | 3.30 | 7.10 | 5.20 | 4.72 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.21 | 0.98 | 0.02 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 25.00 | 2.20 | 6.20 | 4.20 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.11 | 0.95 | 0.04 | -0.01 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.25 | +0.43 | +15.25% | 0.13 | 2 | 58 | 0.30 | 0.89 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 2.35 | 2.50 | 2.43 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.30 | 0.80 | 0.10 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 28.00 | 1.60 | 1.75 | 1.68 | 1.67 | +0.11 | +7.06% | 0.06 | 7 | 2,417 | 0.28 | 0.68 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.25 | +31.25% | 0.04 | 314 | 92 | 0.28 | 0.54 | 0.16 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.65 | 0.40 | 0.63 | +0.05 | +8.63% | 0.01 | 133 | 4,424 | 0.26 | 0.37 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 0.25 | 1.35 | 0.80 | 0.30 | +0.05 | +20.00% | 0.03 | 12 | 434 | 0.25 | 0.22 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 1,299 | 0.22 | 0.10 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.28 | 0.05 | 0.05 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.33 | 0.02 | 0.02 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 120 | 0.47 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:56 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.22 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.57 | -0.02 | 0.02 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.46 | -0.05 | 0.04 | -0.01 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 4 | 1,162 | 0.30 | -0.11 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.05 | -13.16% | 0.01 | 8 | 1,045 | 0.31 | -0.20 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.10 | -15.39% | 0.02 | 26 | 1,777 | 0.29 | -0.32 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 29.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.15 | -13.64% | 0.03 | 75 | 535 | 0.28 | -0.46 | 0.16 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 1.50 | 1.55 | 1.53 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.26 | -0.63 | 0.16 | -0.01 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 2.10 | 2.40 | 2.25 | 2.44 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.27 | -0.78 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.29 | -0.90 | 0.09 | -0.01 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 2.05 | 6.00 | 4.03 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.96 | -0.95 | 0.05 | 0.00 | 7/11/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 3.00 | 6.40 | 4.70 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | -0.98 | 0.02 | 0.00 | 7/14/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 4.10 | 8.00 | 6.05 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 5.10 | 9.00 | 7.05 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 6.10 | 10.00 | 8.05 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 7.10 | 11.00 | 9.05 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 9.10 | 13.00 | 11.05 | 10.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 14.10 | 18.00 | 16.05 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |