Options Chain for HORMEL FOODS CORP COM (HRL) - $19.49 as of 10/9/2026 7:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 9.40 | 9.25 | 9.25 | % | 0.93 | 372 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 11.00 | 6.50 | 10.00 | 8.25 | % | 0.75 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 12.00 | 7.10 | 7.40 | 7.25 | 7.28 | -0.22 | -2.94% | 0.60 | 4 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 6.10 | 6.40 | 6.25 | 6.30 | % | 0.48 | 4 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 14.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.20 | -3.64% | 0.38 | 2 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | % | 0.28 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 16.00 | 3.00 | 3.40 | 3.20 | 3.35 | -0.15 | -4.29% | 0.20 | 1 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 1.95 | 2.40 | 2.18 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 18.00 | 1.05 | 1.40 | 1.23 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 18.50 | 0.55 | 1.30 | 0.93 | % | 0.05 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.17 | -34.00% | 0.01 | 28 | 11 | 0.31 | 0.64 | 1.23 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 259 | 131 | 0.26 | 0.18 | 0.60 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 202 | 0.31 | 0.03 | 0.14 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,548 | 0.42 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,614 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | 0.23 | 0.27 | % | 0.02 | 2 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.48 | % | 0.02 | 1 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 19 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 142 | 423 | 0.20 | -0.36 | 1.23 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 19.50 | 0.55 | 0.65 | 0.60 | 0.61 | +0.14 | +29.79% | 0.03 | 52 | 277 | 0.31 | -0.82 | 0.60 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.90 | 1.35 | 1.13 | 1.00 | +0.14 | +16.28% | 0.06 | 25 | 945 | 0.68 | -0.97 | 0.14 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.50 | 1.40 | 1.95 | 1.68 | 1.02 | +0.34 | +50.00% | 0.08 | 1 | 717 | 0.94 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 1.90 | 2.20 | 2.05 | 2.12 | +0.33 | +18.44% | 0.10 | 21 | 751 | 0.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.50 | 2.40 | 2.70 | 2.55 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 2.85 | 3.20 | 3.03 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 165 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 22.50 | 2.80 | 4.00 | 3.40 | 2.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 3.80 | 4.20 | 4.00 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 228 | 1.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 23.50 | 3.80 | 5.00 | 4.40 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 24.00 | 4.30 | 5.50 | 4.90 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 759 | 1.81 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 24.50 | 4.80 | 6.00 | 5.40 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 5.10 | 6.60 | 5.85 | 5.63 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 26.00 | 6.10 | 7.60 | 6.85 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 27.00 | 7.10 | 8.60 | 7.85 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:58 PM EST |
| 28.00 | 8.10 | 9.80 | 8.95 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 29.00 | 9.10 | 10.60 | 9.85 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 10.10 | 11.60 | 10.85 | % | 0.36 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 31.00 | 10.70 | 13.10 | 11.90 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 32.00 | 11.70 | 14.10 | 12.90 | % | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |