Options Chain for HORMEL FOODS CORP COM (HRL) - $22.33 as of 3/23/2026 7:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 11.40 | 9.35 | 9.54 | 0.00 | 0.00% | 0.72 | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 14.00 | 7.50 | 10.30 | 8.90 | 8.91 | +0.26 | +3.01% | 0.64 | 3 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 6.70 | 9.40 | 8.05 | 8.04 | % | 0.54 | 3 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 16.00 | 5.90 | 6.60 | 6.25 | 5.91 | % | 0.39 | 2 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 17.00 | 5.10 | 5.60 | 5.35 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 18.00 | 2.35 | 5.70 | 4.03 | 4.25 | % | 0.22 | 2 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 19.00 | 2.95 | 3.70 | 3.33 | 3.36 | -0.13 | -3.73% | 0.18 | 2 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.50 | 2.10 | 3.60 | 2.85 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 1.60 | 3.10 | 2.35 | 2.51 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 20.50 | 1.15 | 2.65 | 1.90 | % | 0.09 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 21.00 | 0.65 | 2.15 | 1.40 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:04 PM EST |
| 21.50 | 0.25 | 1.75 | 1.00 | % | 0.05 | 0 | 0 | 1.38 | 0.95 | 0.32 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 22.00 | 0.35 | 0.75 | 0.55 | 0.52 | +0.07 | +15.56% | 0.03 | 3 | 12 | 0.58 | 0.74 | 0.54 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 31 | 140 | 0.27 | 0.44 | 0.63 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 79 | 157 | 0.30 | 0.18 | 0.40 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 71 | 0.39 | 0.05 | 0.15 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 42 | 0.50 | 0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 160 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | -0.05 | 0.32 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.09 | -39.13% | 0.01 | 82 | 129 | 0.38 | -0.26 | 0.54 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.32 | -0.18 | -36.00% | 0.02 | 26 | 80 | 0.29 | -0.56 | 0.63 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.00 | 0.55 | 0.80 | 0.68 | 0.78 | -0.01 | -1.27% | 0.03 | 3 | 180 | 0.43 | -0.82 | 0.40 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.50 | 0.95 | 1.30 | 1.13 | 1.22 | +0.30 | +32.61% | 0.05 | 2 | 91 | 0.58 | -0.95 | 0.15 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 1.25 | 1.80 | 1.53 | 1.74 | -0.15 | -7.94% | 0.06 | 3 | 89 | 0.72 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.50 | 1.35 | 2.85 | 2.10 | % | 0.09 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 25.00 | 2.35 | 2.95 | 2.65 | 2.89 | +2.04 | +240.00% | 0.11 | 2 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.00 | 3.40 | 3.90 | 3.65 | 3.59 | +2.79 | +348.75% | 0.14 | 16 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 3.50 | 5.90 | 4.70 | 1.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:04 PM EST |
| 28.00 | 4.30 | 6.90 | 5.60 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 29.00 | 5.00 | 8.40 | 6.70 | % | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 30.00 | 6.00 | 9.40 | 7.70 | % | 0.26 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 31.00 | 7.00 | 10.40 | 8.70 | % | 0.28 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 32.00 | 8.00 | 11.40 | 9.70 | % | 0.30 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 33.00 | 8.60 | 12.60 | 10.60 | % | 0.32 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 34.00 | 9.60 | 13.70 | 11.65 | % | 0.34 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 35.00 | 10.40 | 14.70 | 12.55 | % | 0.36 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |