Options Chain for HORMEL FOODS CORP COM (HRL) - $25.07 as of 8/7/2026 4:32:25 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 | 8.30 | 12.20 | 10.25 | % | 0.68 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 16.00 | 7.30 | 11.20 | 9.25 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 17.00 | 6.30 | 10.20 | 8.25 | % | 0.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 18.00 | 5.30 | 9.30 | 7.30 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 19.00 | 5.40 | 6.90 | 6.15 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 21.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 0.80 | 0.97 | 0.03 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 22.00 | 2.70 | 3.90 | 3.30 | 3.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.92 | 0.06 | -0.01 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 23.00 | 1.80 | 3.60 | 2.70 | % | 0.12 | 0 | 0 | 0.81 | 0.83 | 0.10 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 24.00 | 1.50 | 1.95 | 1.73 | % | 0.07 | 0 | 0 | 0.35 | 0.70 | 0.15 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 25.00 | 0.80 | 1.25 | 1.03 | 1.14 | -0.04 | -3.39% | 0.04 | 11 | 12 | 0.31 | 0.54 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 26.00 | 0.35 | 0.80 | 0.58 | 0.66 | -0.11 | -14.29% | 0.02 | 2 | 4 | 0.30 | 0.37 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.35 | % | 0.01 | 1 | 0 | 0.38 | 0.23 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.13 | 0.09 | -0.01 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.05 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.03 | 0.03 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 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 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.03 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.66 | -0.08 | 0.06 | -0.01 | 8/3/2026 | 8/7/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.17 | 0.10 | -0.01 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 24.00 | 0.20 | 0.70 | 0.45 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.30 | 0.15 | -0.01 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 25.00 | 0.75 | 1.10 | 0.93 | 0.91 | +0.06 | +7.06% | 0.04 | 10 | 19 | 0.32 | -0.46 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 26.00 | 1.30 | 1.65 | 1.48 | % | 0.06 | 0 | 0 | 0.31 | -0.63 | 0.17 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 27.00 | 1.85 | 2.75 | 2.30 | % | 0.09 | 0 | 0 | 0.51 | -0.77 | 0.13 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 28.00 | 2.50 | 3.70 | 3.10 | % | 0.11 | 0 | 0 | 0.59 | -0.87 | 0.09 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 29.00 | 2.65 | 5.30 | 3.98 | % | 0.14 | 0 | 0 | 0.90 | -0.94 | 0.05 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 30.00 | 4.10 | 5.80 | 4.95 | % | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 31.00 | 3.80 | 7.80 | 5.80 | % | 0.19 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 32.00 | 4.80 | 8.80 | 6.80 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 33.00 | 5.80 | 9.80 | 7.80 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 34.00 | 6.80 | 10.80 | 8.80 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 35.00 | 7.80 | 11.80 | 9.80 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |