Options Chain for HORMEL FOODS CORP COM (HRL) - $24.61 as of 2/2/2026 8:11:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.40 | 13.60 | 11.50 | % | 0.88 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 8.40 | 12.60 | 10.50 | 10.65 | +0.20 | +1.92% | 0.75 | 1 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 9.00 | 9.70 | 9.35 | % | 0.62 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 7.00 | 9.00 | 8.00 | % | 0.50 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 6.90 | 8.30 | 7.60 | % | 0.45 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 5.90 | 7.30 | 6.60 | % | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 5.00 | 6.20 | 5.60 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.50 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 4.00 | 5.20 | 4.60 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.50 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 3.00 | 4.20 | 3.60 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 21.50 | 2.50 | 3.70 | 3.10 | % | 0.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 2.00 | 3.20 | 2.60 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 1.80 | 2.65 | 2.23 | 2.00 | 0.00 | 0.00% | 0.10 | 5 | 5 | 0.80 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 1.25 | 2.00 | 1.63 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.67 | 0.98 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 0.75 | 1.55 | 1.15 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | 0.92 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.30 | 1.05 | 0.68 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.29 | 0.80 | 0.35 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 62 | 110 | 0.20 | 0.58 | 0.52 | -0.02 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 23 | 359 | 0.21 | 0.32 | 0.50 | -0.02 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 88 | 0.30 | 0.04 | 0.11 | 0.00 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.37 | -0.02 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | -0.08 | 0.18 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 163 | 0.21 | -0.20 | 0.35 | -0.02 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 8 | 105 | 0.21 | -0.42 | 0.52 | -0.02 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.45 | -0.11 | -19.65% | 0.02 | 30 | 18 | 0.21 | -0.68 | 0.50 | -0.02 | 2/2/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 1.05 | 1.65 | 1.35 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.90 | -0.96 | 0.11 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 2.00 | 2.90 | 2.45 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 2.80 | 4.00 | 3.40 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 29.00 | 3.80 | 5.00 | 4.40 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 4.80 | 6.00 | 5.40 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 31.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 6.70 | 8.20 | 7.45 | % | 0.23 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 6.50 | 9.20 | 7.85 | % | 0.24 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 7.50 | 10.20 | 8.85 | % | 0.26 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 8.50 | 12.60 | 10.55 | % | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |