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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.20 | 8.30 | 6.25 | % | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 14.00 | 3.90 | 7.30 | 5.60 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 15.00 | 2.90 | 6.30 | 4.60 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 16.00 | 1.20 | 4.50 | 2.85 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.55 | 4.40 | 2.48 | % | 0.15 | 0 | 0 | 1.36 | 0.97 | 0.13 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 18.00 | 1.10 | 1.80 | 1.45 | % | 0.08 | 0 | 0 | 0.48 | 0.78 | 0.21 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.78 | -57.78% | 0.03 | 3 | 12 | 0.23 | 0.54 | 0.27 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.08 | -24.25% | 0.01 | 187 | 48 | 0.25 | 0.28 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 9 | 177 | 0.24 | 0.12 | 0.13 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 252 | 0.32 | 0.04 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.39 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.03 | 0.13 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.01 | 105 | 103 | 0.25 | -0.22 | 0.21 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.52 | +0.03 | +6.13% | 0.03 | 5 | 143 | 0.23 | -0.46 | 0.27 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 1.40 | 1.28 | 1.18 | +0.13 | +12.39% | 0.06 | 48 | 145 | 0.26 | -0.72 | 0.23 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 1.35 | 2.25 | 1.80 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.36 | -0.88 | 0.13 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 2.10 | 3.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.49 | -0.96 | 0.06 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 2.90 | 5.00 | 3.95 | 4.20 | +0.65 | +18.31% | 0.17 | 1 | 3 | 0.91 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 24.00 | 2.95 | 7.10 | 5.03 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 3.90 | 8.10 | 6.00 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 26.00 | 4.90 | 9.10 | 7.00 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 27.00 | 5.90 | 10.10 | 8.00 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 28.00 | 6.90 | 11.10 | 9.00 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 29.00 | 7.90 | 12.10 | 10.00 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |