Options Chain for HORMEL FOODS CORP COM (HRL) - $28.30 as of 8/15/2025 3:19:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.40 | 12.50 | 10.45 | % | 0.58 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 19.00 | 7.40 | 10.40 | 8.90 | % | 0.47 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 20.00 | 6.40 | 10.00 | 8.20 | % | 0.41 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 21.00 | 6.00 | 9.50 | 7.75 | % | 0.37 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 22.00 | 5.60 | 7.90 | 6.75 | % | 0.31 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 22.50 | 3.90 | 6.90 | 5.40 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 23.00 | 5.20 | 5.80 | 5.50 | % | 0.24 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 24.00 | 4.10 | 4.90 | 4.50 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 25.00 | 2.90 | 4.10 | 3.50 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 26.00 | 2.00 | 3.10 | 2.55 | % | 0.10 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 27.00 | 1.15 | 2.10 | 1.63 | % | 0.06 | 0 | 0 | 0.80 | 0.98 | 0.08 | -0.01 | 8/15/2025 3:59:51 PM EST | |||
| 28.00 | 0.50 | 0.80 | 0.65 | 0.62 | -0.13 | -17.34% | 0.02 | 60 | 21 | 0.34 | 0.76 | 0.44 | -0.02 | 8/15/2025 | 8/15/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.03 | -20.00% | 0.01 | 14 | 77 | 0.43 | 0.23 | 0.44 | -0.02 | 8/15/2025 | 8/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.28 | 0.01 | 0.05 | 0.00 | 8/13/2025 | 8/15/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/15/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/15/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/15/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.02 | 0.08 | -0.01 | 8/13/2025 | 8/15/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 26 | 101 | 0.29 | -0.24 | 0.44 | -0.02 | 8/15/2025 | 8/15/2025 3:59:51 PM EST |
| 29.00 | 0.50 | 0.80 | 0.65 | 0.58 | -0.11 | -15.95% | 0.02 | 11 | 94 | 0.38 | -0.77 | 0.44 | -0.02 | 8/15/2025 | 8/15/2025 3:59:51 PM EST |
| 30.00 | 1.20 | 2.05 | 1.63 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.99 | 0.05 | 0.00 | 7/31/2025 | 8/15/2025 3:59:51 PM EST |
| 30.50 | 1.50 | 2.55 | 2.03 | % | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 31.00 | 2.00 | 3.20 | 2.60 | % | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 31.50 | 2.50 | 3.70 | 3.10 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 32.00 | 1.50 | 4.90 | 3.20 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 3:59:51 PM EST |
| 32.50 | 3.70 | 4.50 | 4.10 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 33.00 | 4.20 | 4.90 | 4.55 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 33.50 | 2.95 | 5.40 | 4.18 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 34.00 | 5.20 | 5.80 | 5.50 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 35.00 | 4.50 | 7.40 | 5.95 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 36.00 | 5.50 | 9.60 | 7.55 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 37.00 | 6.50 | 10.30 | 8.40 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 38.00 | 7.50 | 11.10 | 9.30 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 39.00 | 8.50 | 12.60 | 10.55 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 40.00 | 10.50 | 12.80 | 11.65 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST | |||
| 41.00 | 11.50 | 13.80 | 12.65 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:51 PM EST |