Options Chain for HORMEL FOODS CORP COM (HRL) - $30.32 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.40 | 14.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 9.40 | 13.40 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 8.60 | 12.40 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 7.40 | 10.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 6.40 | 10.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 5.40 | 9.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 4.40 | 8.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.50 | 3.90 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 3.50 | 7.40 | 4.31 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 2.75 | 6.40 | 3.30 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.45 | 5.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.50 | 4.50 | 2.20 | +0.67 | +43.80% | 1 | 2 | 0.71 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 1.05 | 1.50 | 1.45 | 0.00 | 0.00% | 2 | 32 | 0.30 | 0.91 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 6 | 48 | 0.23 | 0.66 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.25 | 0.35 | 0.33 | +0.03 | +8.34% | 73 | 21 | 0.21 | 0.45 | 0.43 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 5 | 366 | 0.21 | 0.24 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 9 | 0.27 | 0.10 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 202 | 0.28 | 0.03 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.01 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.45 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.50 | 0.01 | -0.14 | -93.34% | 1 | 179 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 140 | 0.40 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 3 | 80 | 0.26 | -0.09 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.15 | 0.25 | 0.19 | -0.48 | -71.65% | 11 | 32 | 0.21 | -0.34 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.35 | 0.45 | 0.41 | % | 8 | 0 | 0.20 | -0.55 | 0.43 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 31.00 | 0.70 | 0.80 | 0.70 | % | 1 | 0 | 0.19 | -0.76 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 31.50 | 0.00 | 2.20 | 1.10 | % | 100 | 0 | 0.27 | -0.90 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 32.00 | 0.40 | 3.40 | % | 0 | 0 | 0.48 | -0.97 | 0.08 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.50 | 0.85 | 4.00 | % | 0 | 0 | 0.56 | -0.99 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.65 | 4.40 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.50 | 1.15 | 5.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 1.80 | 5.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.50 | 2.15 | 5.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 2.80 | 6.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 3.70 | 7.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 37.00 | 4.70 | 8.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 5.70 | 9.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 6.90 | 10.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 7.70 | 11.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 12.70 | 16.60 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |