Options Chain for HORMEL FOODS CORP COM (HRL) - $20.80 as of 5/8/2026 7:38:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.00 | 9.50 | 8.75 | 8.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 13.00 | 6.80 | 8.50 | 7.65 | % | 0.59 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 14.00 | 5.80 | 7.50 | 6.65 | % | 0.48 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 4.10 | 5.30 | 4.70 | 4.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 3.10 | 4.30 | 3.70 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 1.90 | 3.30 | 2.60 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 1.00 | 2.15 | 1.58 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | 0.98 | 0.06 | -0.01 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 19.50 | 0.75 | 1.25 | 1.00 | % | 0.05 | 0 | 0 | 0.53 | 0.91 | 0.20 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 0.50 | 0.65 | 0.58 | 0.75 | -0.17 | -18.48% | 0.03 | 10 | 54 | 0.15 | 0.77 | 0.40 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.23 | -46.00% | 0.01 | 138 | 17 | 0.23 | 0.53 | 0.58 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 72 | 3,665 | 0.21 | 0.25 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 248 | 0.28 | 0.08 | 0.24 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 35 | 844 | 0.59 | 0.02 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 252 | 0.56 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 275 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | -0.02 | 0.06 | -0.01 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.09 | 0.20 | -0.02 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 33 | 637 | 0.29 | -0.23 | 0.40 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.28 | +0.08 | +40.00% | 0.01 | 321 | 165 | 0.25 | -0.47 | 0.58 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.35 | 0.80 | 0.58 | 0.56 | +0.15 | +36.59% | 0.03 | 18 | 492 | 0.47 | -0.75 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.50 | 0.90 | 1.25 | 1.08 | 1.00 | +0.24 | +31.58% | 0.05 | 1 | 44 | 0.62 | -0.92 | 0.24 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 1.25 | 1.75 | 1.50 | 1.52 | +0.12 | +8.58% | 0.07 | 1 | 116 | 0.69 | -0.98 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 1.40 | 2.35 | 1.88 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.93 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 1.05 | 2.80 | 1.93 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 23.50 | 2.20 | 3.40 | 2.80 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 2.70 | 3.90 | 3.30 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 24.50 | 3.20 | 4.40 | 3.80 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 25.00 | 3.70 | 4.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 4.60 | 6.00 | 5.30 | 5.24 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 5.50 | 7.00 | 6.25 | 4.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 6.30 | 8.00 | 7.15 | % | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 29.00 | 7.50 | 9.00 | 8.25 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 30.00 | 8.50 | 10.00 | 9.25 | 9.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 9.50 | 11.00 | 10.25 | 10.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |