Options Chain for HORMEL FOODS CORP COM (HRL) - $30.25 as of 7/1/2025 2:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 12.50 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 21.00 | 8.00 | 11.50 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 22.00 | 7.00 | 10.50 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 22.50 | 6.50 | 10.00 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 23.00 | 6.00 | 9.50 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 24.00 | 5.00 | 8.50 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 25.00 | 4.30 | 7.50 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 26.00 | 3.30 | 6.50 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 27.00 | 2.10 | 5.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 28.00 | 1.65 | 4.50 | 2.57 | +0.73 | +39.68% | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 29.00 | 0.10 | 3.50 | 2.29 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.02 | 0.00 | 6/9/2025 | 7/1/2025 1:58:59 PM EST |
| 30.00 | 0.55 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.86 | 0.36 | -0.04 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 30.50 | 0.25 | 0.35 | 0.25 | +0.20 | +400.00% | 21 | 61 | 0.24 | 0.61 | 0.71 | -0.06 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 31.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 242 | 0.22 | 0.25 | 0.62 | -0.04 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 31.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 51 | 4 | 0.32 | 0.05 | 0.22 | -0.01 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 20 | 81 | 0.45 | 0.01 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 1:58:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 1:58:59 PM EST |
| 33.50 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 34.50 | 0.00 | 2.15 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 35 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 1:58:59 PM EST |
| 27.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 28.00 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 1:58:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 2 | 79 | 0.28 | -0.14 | 0.36 | -0.04 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 30.50 | 0.05 | 0.15 | 0.06 | -0.34 | -85.00% | 110 | 23 | 0.23 | -0.39 | 0.71 | -0.06 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 31.00 | 0.30 | 0.40 | 0.40 | -0.35 | -46.67% | 102 | 52 | 0.31 | -0.75 | 0.62 | -0.04 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 31.50 | 0.00 | 1.75 | % | 0 | 0 | 1.37 | -0.95 | 0.22 | -0.01 | 7/1/2025 1:58:59 PM EST | |||
| 32.00 | 0.05 | 2.85 | 1.81 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.99 | 0.03 | 0.00 | 6/27/2025 | 7/1/2025 1:58:59 PM EST |
| 32.50 | 0.85 | 3.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 33.00 | 1.80 | 3.00 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 1:58:59 PM EST |
| 33.50 | 1.05 | 3.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 34.00 | 1.55 | 5.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 34.50 | 2.05 | 5.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 35.00 | 2.55 | 6.10 | 4.47 | -0.49 | -9.88% | 1 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 1:58:59 PM EST |
| 36.00 | 3.40 | 7.00 | 5.76 | 0.00 | 0.00% | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 37.00 | 4.60 | 8.00 | 6.89 | 0.00 | 0.00% | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 1:58:59 PM EST |
| 38.00 | 5.60 | 9.10 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 39.00 | 6.60 | 10.10 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 40.00 | 7.60 | 11.00 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST | |||
| 41.00 | 8.60 | 11.90 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 1:58:59 PM EST |