Cboe Global Markets

HRL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hormel Foods Corp (hrl)

2025-05-19 15:43:48 ET (Delayed)
Bid: 
30.13
Ask: 
30.14
Vol: 
1,476,583
Last: 
30.13
Change: 
-0.4 (+-1.3102%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
2.24
+0.49
0.35
2.6
35
0
0.9658
0.0609
41
HRL 29.000
1.2
-0.325
0
1.25
12
0
0.894
0.1899
73
HRL 30.000
0.46
-0.19
0.35
0.45
2
0.25
0.5955
0.531
39
HRL 30.500
0.2
-0.125
0.1
0.2
1
0.23
0.3259
0.5066
126
HRL 31.000
0.06
-0.065
0
0.1
66
0.23
0.1499
0.2986
6
HRL 31.500
0
+0
0
0.05
0
0.27
0.0726
0.1559
0
Fri May 23 2025
Strike
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
HRL 31.000
HRL 31.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
0.1
+0
0
1.3
0
1.22
-0.0346
0.0613
7
HRL 29.000
0.05
+0
0
0.1
1
0.3
-0.1071
0.1922
85
HRL 30.000
0.1
-0.05
0.15
0.25
25
0.22
-0.4122
0.5429
24
HRL 30.500
0.43
+0.13
0.45
0.55
11
0.23
-0.6881
0.5168
56
HRL 31.000
1.64
+0
0
2.5
0
0.59
-0.8653
0.3022
8
HRL 31.500
0
+0
1.15
1.8
0
0.44
-0.942
0.1617
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
2.15
+0
2.3
2.45
0
0.42
0.8374
0.1014
39
HRL 29.000
1.41
-0.44
1.55
1.65
12
0.42
0.7191
0.1482
27
HRL 30.000
0.95
-0.175
0.9
1.05
3
0.41
0.5539
0.1834
74
HRL 30.500
0.7
-0.15
0.65
0.75
59
0.4
0.4608
0.1881
28
HRL 31.000
0.52
-0.105
0.45
0.55
159
0.39
0.3682
0.1815
346
HRL 31.500
0.35
-0.075
0.3
0.4
122
0.39
0.2826
0.1644
9
Fri May 30 2025
Strike
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
HRL 31.000
HRL 31.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
0.23
+0.055
0.15
0.25
9
0.45
-0.1648
0.1023
135
HRL 29.000
0.43
+0.105
0.4
0.45
92
0.44
-0.2844
0.1497
66
HRL 30.000
0.7
+0.075
0.75
0.9
7
0.44
-0.4515
0.1855
6
HRL 30.500
1.06
+0.21
1
1.1
3
0.42
-0.5458
0.1904
3
HRL 31.000
1.33
+0.23
1.25
1.4
1
0.41
-0.6398
0.1843
3
HRL 31.500
0
+0
1.6
1.75
0
0.41
-0.7271
0.1681
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.