Options Chain for HORMEL FOODS CORP COM (HRL) - $32.11 as of 9/6/2024 3:49:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 14.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 21.00 | 11.30 | 13.60 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.00 | 9.00 | 12.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 23.00 | 7.60 | 11.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 24.00 | 6.60 | 10.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 5.60 | 9.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 26.00 | 4.60 | 8.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 27.00 | 3.70 | 7.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 28.00 | 2.65 | 6.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 29.00 | 3.40 | 3.90 | 3.05 | +1.08 | +54.83% | 2 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 30.00 | 2.40 | 4.60 | 2.73 | +1.23 | +82.00% | 6 | 28 | 0.58 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 30.50 | 0.20 | 4.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.99 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 31.00 | 1.45 | 3.60 | 1.50 | +0.30 | +25.00% | 5 | 18 | 1.55 | 0.96 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 31.50 | 1.10 | 1.25 | 1.28 | +0.40 | +45.46% | 4 | 33 | 0.29 | 0.88 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 32.00 | 0.70 | 0.80 | 0.80 | +0.25 | +45.46% | 11 | 23 | 0.19 | 0.76 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | +0.16 | +66.67% | 130 | 50 | 0.19 | 0.57 | 0.46 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 33.00 | 0.15 | 0.25 | 0.16 | +0.04 | +33.34% | 25 | 121 | 0.19 | 0.34 | 0.43 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 33.50 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 37 | 85 | 0.21 | 0.17 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 81 | 0.29 | 0.06 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 34.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.29 | 0.02 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.41 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 35.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 36.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.47 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 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 | 0.95 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 26.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 28.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 29.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 169 | 0.40 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 30.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.01 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 7 | 33 | 0.27 | -0.04 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 31.50 | 0.05 | 0.10 | 0.07 | -0.16 | -69.57% | 7 | 22 | 0.24 | -0.12 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 32.00 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 32 | 69 | 0.20 | -0.24 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 32.50 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 108 | 85 | 0.19 | -0.43 | 0.46 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 33.00 | 0.50 | 0.65 | 0.55 | -1.50 | -73.18% | 1 | 17 | 0.20 | -0.66 | 0.43 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 33.50 | 0.90 | 1.05 | % | 0 | 0 | 0.66 | -0.83 | 0.28 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 34.00 | 1.20 | 1.60 | % | 0 | 0 | 0.37 | -0.94 | 0.14 | -0.01 | 9/6/2024 3:59:44 PM EST | |||
| 34.50 | 0.10 | 3.30 | 2.05 | % | 6 | 0 | 0.48 | -0.98 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST | |
| 35.00 | 0.45 | 4.30 | % | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 35.50 | 1.00 | 4.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 36.00 | 1.45 | 5.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 36.50 | 1.95 | 5.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 37.00 | 2.50 | 6.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 38.00 | 3.70 | 6.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 39.00 | 4.30 | 8.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 40.00 | 5.30 | 9.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 41.00 | 6.30 | 10.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 42.00 | 7.40 | 11.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 45.00 | 11.60 | 14.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |