Options Chain for HORMEL FOODS CORP COM (HRL) - $24.09 as of 10/8/2025 4:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.80 | 11.00 | 8.90 | % | 0.59 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 16.00 | 5.80 | 10.00 | 7.90 | % | 0.49 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.00 | 4.80 | 9.00 | 6.90 | % | 0.41 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.50 | 4.30 | 8.50 | 6.40 | % | 0.37 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 18.00 | 3.80 | 8.00 | 5.90 | % | 0.33 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.00 | 2.85 | 7.00 | 4.93 | % | 0.26 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.50 | 3.60 | 5.30 | 4.45 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.18 | +4.98% | 0.20 | 11 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.50 | 1.30 | 5.50 | 3.40 | 3.40 | +0.13 | +3.98% | 0.17 | 1 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 21.00 | 0.80 | 3.90 | 2.35 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 21.50 | 0.50 | 3.20 | 1.85 | % | 0.09 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.00 | 0.70 | 4.10 | 2.40 | 1.90 | -0.12 | -5.95% | 0.11 | 1 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 1.10 | 3.60 | 2.35 | % | 0.10 | 0 | 0 | 4.13 | 1.00 | 0.01 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 23.00 | 0.85 | 1.00 | 0.93 | % | 0.04 | 0 | 0 | 1.25 | 0.96 | 0.15 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | 0.45 | % | 0.01 | 2 | 0 | 0.35 | 0.79 | 0.56 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 18 | 65 | 0.27 | 0.42 | 0.81 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | 0.11 | 0.39 | -0.02 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.50 | 0.01 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 369 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 1 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | -0.04 | 0.15 | -0.01 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 54 | 8 | 0.26 | -0.21 | 0.56 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 18 | 507 | 0.27 | -0.58 | 0.81 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 24.50 | 0.00 | 0.70 | 0.35 | 0.65 | +0.10 | +18.19% | 0.01 | 7 | 156 | 0.43 | -0.89 | 0.39 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.21 | +0.18 | +17.48% | 0.04 | 13 | 635 | 0.48 | -0.99 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 26.00 | 1.95 | 2.15 | 2.05 | 2.23 | +0.67 | +42.95% | 0.08 | 3 | 21 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 27.00 | 1.05 | 5.20 | 3.13 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:02 PM EST |
| 28.00 | 2.05 | 6.20 | 4.13 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 29.00 | 3.00 | 7.20 | 5.10 | 4.47 | 0.00 | 0.00% | 0.18 | 0 | 2 | 5.33 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 4.00 | 8.20 | 6.10 | % | 0.20 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.50 | 4.50 | 8.70 | 6.60 | % | 0.22 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 31.00 | 5.00 | 9.20 | 7.10 | % | 0.23 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 32.00 | 6.00 | 10.20 | 8.10 | % | 0.25 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 33.00 | 7.00 | 11.20 | 9.10 | % | 0.28 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 34.00 | 8.00 | 12.20 | 10.10 | % | 0.30 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 9.00 | 13.20 | 11.10 | % | 0.32 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 36.00 | 10.00 | 14.20 | 12.10 | % | 0.34 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 37.00 | 11.00 | 15.20 | 13.10 | % | 0.35 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 38.00 | 12.00 | 16.20 | 14.10 | 14.03 | % | 0.37 | 2 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 39.00 | 13.00 | 17.20 | 15.10 | 14.93 | % | 0.39 | 2 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |