Options Chain for HORMEL FOODS CORP COM (HRL) - $29.55 as of 5/13/2025 12:59:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.70 | 11.20 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 21.00 | 7.70 | 9.70 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 22.00 | 6.70 | 8.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 23.00 | 5.70 | 7.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 23.50 | 5.20 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 24.00 | 4.90 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 24.50 | 4.40 | 5.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 25.00 | 3.90 | 5.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 26.00 | 2.80 | 5.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 27.00 | 0.25 | 4.20 | 2.24 | 0.00 | 0.00% | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:02 AM EST |
| 28.00 | 1.10 | 1.65 | 1.63 | 0.00 | 0.00% | 0 | 80 | 0.85 | 0.96 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 29.00 | 0.25 | 0.40 | 0.42 | -0.18 | -30.00% | 2 | 100 | 0.22 | 0.64 | 0.53 | -0.05 | 5/13/2025 | 5/13/2025 11:59:02 AM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 3,767 | 0.29 | 0.10 | 0.35 | -0.02 | 5/13/2025 | 5/13/2025 11:59:02 AM EST |
| 30.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 93 | 0.35 | 0.02 | 0.09 | -0.01 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 459 | 0.44 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 31.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 53 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:02 AM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 970 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 32.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 11:59:02 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 306 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 34.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:59:02 AM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 11:59:02 AM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:59:02 AM EST |
| 26.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:59:02 AM EST |
| 27.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 28.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.04 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 22 | 186 | 0.23 | -0.36 | 0.53 | -0.05 | 5/13/2025 | 5/13/2025 11:59:02 AM EST |
| 30.00 | 0.55 | 0.95 | 0.92 | +0.37 | +67.28% | 4 | 179 | 0.36 | -0.90 | 0.35 | -0.02 | 5/13/2025 | 5/13/2025 11:59:02 AM EST |
| 30.50 | 1.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.66 | -0.98 | 0.09 | -0.01 | 5/12/2025 | 5/13/2025 11:59:02 AM EST |
| 31.00 | 1.15 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.92 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 11:59:02 AM EST |
| 31.50 | 1.70 | 4.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 32.00 | 2.00 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 99 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:59:02 AM EST |
| 32.50 | 2.45 | 5.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 33.00 | 2.90 | 5.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 33.50 | 3.50 | 4.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 34.00 | 4.00 | 6.70 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 34.50 | 4.50 | 7.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 35.00 | 5.00 | 6.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 36.00 | 5.80 | 7.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 37.00 | 6.80 | 8.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 38.00 | 7.10 | 10.70 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 39.00 | 7.90 | 11.70 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 40.00 | 9.00 | 12.70 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST | |||
| 45.00 | 14.40 | 17.70 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:02 AM EST |