Options Chain for HORMEL FOODS CORP COM (HRL) - $24.53 as of 8/17/2026 7:43:24 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 | 8.90 | 9.30 | 9.10 | 9.15 | -1.00 | -9.86% | 0.61 | 1 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.00 | 7.90 | 8.30 | 8.10 | 8.07 | % | 0.51 | 1 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 17.00 | 7.00 | 7.30 | 7.15 | 7.14 | -1.10 | -13.35% | 0.42 | 9 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.00 | 5.90 | 6.30 | 6.10 | 6.12 | -0.62 | -9.20% | 0.34 | 8 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.00 | 4.90 | 5.40 | 5.15 | 5.91 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | 4.13 | % | 0.20 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 20.50 | 3.50 | 3.80 | 3.65 | 3.72 | % | 0.18 | 1 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 21.00 | 2.90 | 3.40 | 3.15 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 21.50 | 2.35 | 2.80 | 2.58 | % | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 22.00 | 2.00 | 2.35 | 2.18 | 2.27 | -0.13 | -5.42% | 0.10 | 4 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 1.35 | 1.90 | 1.63 | % | 0.07 | 0 | 0 | 0.89 | 1.00 | 0.02 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 23.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.32 | -21.06% | 0.05 | 1 | 11 | 0.66 | 0.96 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 0.05 | 0.80 | 0.43 | 0.60 | -0.58 | -49.16% | 0.02 | 18 | 448 | 0.48 | 0.83 | 0.38 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.40 | -0.22 | -35.49% | 0.01 | 1 | 143 | 0.34 | 0.54 | 0.72 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 16 | 41 | 0.26 | 0.20 | 0.59 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.01 | 44 | 4,186 | 0.57 | 0.04 | 0.20 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 1,030 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 286 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 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 | 2.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.02 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 212 | 0.37 | -0.04 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 67 | 0.24 | -0.17 | 0.38 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 162 | 482 | 0.17 | -0.46 | 0.72 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.25 | +100.00% | 0.02 | 103 | 312 | 0.31 | -0.80 | 0.59 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 0.95 | +0.41 | +75.93% | 0.04 | 48 | 1,190 | 0.59 | -0.96 | 0.20 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 0.65 | 2.05 | 1.35 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 2.50 | 3.10 | 2.80 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 74 | 1.04 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 3.10 | 4.30 | 3.70 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 29.00 | 2.85 | 6.60 | 4.73 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 5.10 | 6.30 | 5.70 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 4.90 | 8.70 | 6.80 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.90 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 6.50 | 8.60 | 7.55 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 7.70 | 9.40 | 8.55 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 8.90 | 10.60 | 9.75 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 9.10 | 12.00 | 10.55 | % | 0.30 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |