Options Chain for HORMEL FOODS CORP COM (HRL) - $21.29 as of 9/9/2026 9:17:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.20 | 9.30 | 7.25 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 15.00 | 4.50 | 8.30 | 6.40 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 17.00 | 3.60 | 4.80 | 4.20 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 18.00 | 2.60 | 3.80 | 3.20 | 3.48 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.77 | 1.00 | 0.02 | 0.00 | 8/27/2026 | 9/9/2026 9:58:58 AM EST |
| 19.00 | 1.90 | 2.65 | 2.28 | % | 0.12 | 0 | 0 | 0.55 | 0.91 | 0.14 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 20.00 | 0.85 | 2.00 | 1.43 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.75 | 0.16 | -0.01 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.10 | -12.50% | 0.04 | 1 | 591 | 0.26 | 0.55 | 0.22 | -0.01 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.02 | 1 | 211 | 0.26 | 0.31 | 0.21 | -0.01 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 213 | 0.28 | 0.14 | 0.13 | 0.00 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 123 | 0.32 | 0.06 | 0.07 | 0.00 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.39 | 0.02 | 0.03 | 0.00 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/9/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:58:58 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:58:58 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.00 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.30 | -0.09 | 0.14 | 0.00 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.02 | +8.00% | 0.01 | 7 | 381 | 0.28 | -0.25 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 21.00 | 0.60 | 0.70 | 0.65 | 0.50 | -0.05 | -9.10% | 0.03 | 1 | 404 | 0.26 | -0.45 | 0.22 | -0.01 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 22.00 | 1.20 | 1.40 | 1.30 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.27 | -0.69 | 0.21 | -0.01 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 23.00 | 1.80 | 2.55 | 2.18 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.45 | -0.86 | 0.13 | 0.00 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 24.00 | 2.50 | 3.70 | 3.10 | 2.56 | 0.00 | 0.00% | 0.13 | 0 | 375 | 0.64 | -0.94 | 0.07 | 0.00 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 25.00 | 1.90 | 6.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.27 | -0.98 | 0.03 | 0.00 | 8/27/2026 | 9/9/2026 9:58:58 AM EST |
| 26.00 | 2.90 | 7.00 | 4.95 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 27.00 | 4.10 | 8.10 | 6.10 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:58:58 AM EST |
| 28.00 | 5.70 | 9.10 | 7.40 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 29.00 | 5.90 | 10.10 | 8.00 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 30.00 | 6.90 | 11.10 | 9.00 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 31.00 | 7.90 | 12.10 | 10.00 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 32.00 | 8.90 | 13.10 | 11.00 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST |