Options Chain for HORMEL FOODS CORP COM (HRL) - $35.60 as of 4/25/2024 1:41:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 24.00 | 10.10 | 11.40 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 25.00 | 9.10 | 12.00 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 26.00 | 9.20 | 10.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 27.00 | 7.50 | 8.50 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 28.00 | 6.00 | 7.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 28.50 | 6.70 | 6.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 29.00 | 5.50 | 6.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 29.50 | 5.80 | 6.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 30.00 | 5.30 | 6.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 30.50 | 4.80 | 5.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 31.00 | 4.30 | 5.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 31.50 | 3.80 | 3.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 32.00 | 3.30 | 3.40 | 3.01 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 12:58:56 PM EST |
| 32.50 | 2.80 | 2.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 33.00 | 2.30 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 12:58:56 PM EST |
| 33.50 | 1.80 | 1.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 34.00 | 1.30 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 214 | 1.02 | 1.00 | 0.02 | 0.00 | 4/22/2024 | 4/25/2024 12:58:56 PM EST |
| 34.50 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 83 | 0.18 | 0.95 | 0.23 | -0.03 | 4/23/2024 | 4/25/2024 12:58:56 PM EST |
| 35.00 | 0.35 | 0.45 | 0.45 | -0.23 | -33.83% | 2 | 218 | 0.24 | 0.75 | 0.66 | -0.07 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 52 | 297 | 0.22 | 0.36 | 0.77 | -0.08 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 20 | 0.43 | 0.08 | 0.29 | -0.03 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 36.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.04 | 0.00 | 4/24/2024 | 4/25/2024 12:58:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 12:58:56 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 28.50 | 0.00 | 1.05 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 12:58:56 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 12:58:56 PM EST |
| 31.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 12:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 129 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 33.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:58:56 PM EST |
| 34.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.18 | 0.00 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 12:58:56 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.05 | 0.23 | -0.03 | 4/23/2024 | 4/25/2024 12:58:56 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 12 | 387 | 0.29 | -0.25 | 0.66 | -0.07 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 35.50 | 0.20 | 0.30 | 0.38 | -0.02 | -5.00% | 12 | 6 | 0.26 | -0.64 | 0.77 | -0.08 | 4/25/2024 | 4/25/2024 12:58:56 PM EST |
| 36.00 | 0.60 | 0.75 | % | 0 | 0 | 0.34 | -0.92 | 0.29 | -0.03 | 4/25/2024 12:58:56 PM EST | |||
| 36.50 | 1.10 | 1.20 | % | 0 | 0 | 0.49 | -0.99 | 0.04 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 37.00 | 1.60 | 1.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 37.50 | 2.10 | 2.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 38.00 | 2.60 | 2.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 38.50 | 3.10 | 3.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 39.00 | 3.60 | 3.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 40.00 | 4.50 | 6.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 41.00 | 5.60 | 6.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 42.00 | 6.50 | 7.40 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 43.00 | 6.30 | 7.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 44.00 | 6.90 | 8.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 45.00 | 8.90 | 10.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 46.00 | 10.50 | 11.50 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST | |||
| 47.00 | 11.50 | 13.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:56 PM EST |