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)

2025-07-28 15:59:58 ET (Delayed)
Bid: 
28.53
Ask: 
28.68
Vol: 
3,111,465
Last: 
28.55
Change: 
-0.69 (+-2.3598%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
2.8
+0
0.8
4.7
1
0.8
0.9756
0.0419
0
HRL 27.000
0
+0
0.45
3.7
0
0.94
0.9402
0.1116
0
HRL 28.000
0
+0
0
0.8
0
0
0.8008
0.3801
0
HRL 29.000
0.15
-0.325
0.05
0.15
56
0.21
0.2701
0.5309
67
HRL 30.000
0.02
-0.055
0
0.05
10
0.3
0.0664
0.1441
110
HRL 30.500
0.05
+0
0
0.1
0
0.37
0.0401
0.0833
63
Fri Aug 01 2025
Strike
HRL 26.000
HRL 27.000
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0
0.05
0
0.52
-0.0256
0.0422
0
HRL 27.000
0
+0
0
0.1
0
0.41
-0.0614
0.113
0
HRL 28.000
0.05
+0.025
0.05
0.15
3
0.26
-0.2051
0.3916
50
HRL 29.000
0.55
+0.375
0.45
0.6
47
0.25
-0.759
0.5544
159
HRL 30.000
0.97
+0.195
0.15
3.1
1
0.57
-0.9619
0.1476
33
HRL 30.500
0
+0
0.05
2
0
0
-0.9832
0.0721
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0.8
4.8
0
0.51
0.9455
0.0636
0
HRL 27.000
0
+0
0
3.9
0
0.47
0.8885
0.1356
0
HRL 28.000
1.93
+0
0.75
0.85
0
0.21
0.7302
0.3076
3
HRL 29.000
0.3
-0.3
0.2
0.25
1
0.19
0.3579
0.3942
4
HRL 30.000
0.08
-0.07
0.05
0.1
6
0.23
0.1299
0.1826
51
HRL 30.500
0.07
+0
0
0.1
0
0.26
0.0857
0.1208
12
Fri Aug 08 2025
Strike
HRL 26.000
HRL 27.000
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0
0.05
0
0.32
-0.0562
0.0644
0
HRL 27.000
0.05
-0.25
0
0.75
1
0.51
-0.1142
0.1379
1
HRL 28.000
0.15
+0.05
0.1
0.25
7
0.23
-0.277
0.3154
15
HRL 29.000
0.56
+0.31
0.6
0.65
25
0.2
-0.664
0.4145
22
HRL 30.000
1.42
+0.57
1.15
3.1
1
0.65
-0.9016
0.2034
10
HRL 30.500
0
+0
0.45
3.8
0
0.43
-0.9474
0.1419
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0.85
4.8
0
0.42
0.9342
0.0686
0
HRL 27.000
1.87
-0.755
1.7
1.8
2
0.25
0.8643
0.139
12
HRL 28.000
1.44
+0
0.85
0.95
0
0.21
0.6966
0.2666
4
HRL 29.000
0.44
-0.285
0.3
0.4
12
0.2
0.3937
0.3155
3336
HRL 30.000
0.12
-0.105
0.1
0.15
14
0.22
0.1711
0.1871
460
HRL 30.500
0.14
+0
0
0.1
0
0.2
0.1153
0.1326
46
Fri Aug 15 2025
Strike
HRL 26.000
HRL 27.000
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0.1
+0
0
0.2
0
0.34
-0.0668
0.0693
18
HRL 27.000
0.07
+0
0.05
0.2
0
0.26
-0.1379
0.141
16
HRL 28.000
0.25
+0.1
0.2
0.3
26
0.2
-0.3092
0.2723
70
HRL 29.000
0.55
+0.2
0.7
0.75
33
0.2
-0.6218
0.3279
827
HRL 30.000
1.3
+0.4
1.4
1.55
10
0.19
-0.8542
0.2036
105
HRL 30.500
1.65
+0.35
0.05
3.7
10
0
-0.9127
0.1468
15
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0.8
4.9
0
0.36
0.8895
0.0803
0
HRL 27.000
0
+0
1.15
2.35
0
0.2
0.8188
0.1355
0
HRL 28.000
0
+0
0.95
1.05
0
0.21
0.6744
0.2286
0
HRL 29.000
0.8
+0
0.4
0.5
0
0.2
0.4158
0.2796
43
HRL 30.000
0.17
-0.155
0.15
0.2
2
0.21
0.2091
0.1853
11
HRL 31.000
0.1
+0
0
0.25
1
0.26
0.1177
0.1076
18
Fri Aug 22 2025
Strike
HRL 26.000
HRL 27.000
HRL 28.000
HRL 29.000
HRL 30.000
HRL 31.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0
1.85
0
0.69
-0.112
0.0811
0
HRL 27.000
0.05
+0
0.1
0.2
0
0.23
-0.184
0.1375
1
HRL 28.000
0.21
+0
0.25
0.4
0
0.21
-0.332
0.2341
37
HRL 29.000
0.45
+0
0.75
0.85
0
0.2
-0.601
0.2926
32
HRL 30.000
1.5
+0.525
1.45
1.6
3
0.2
-0.8173
0.2011
5
HRL 31.000
0
+0
0.35
4.4
0
0
-0.9122
0.1212
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0.95
5
0
0.35
0.8664
0.0806
0
HRL 27.000
0
+0
1.9
2.1
0
0.27
0.7827
0.1226
0
HRL 28.000
1.34
-0.435
1.2
1.4
10
0.26
0.648
0.1718
0
HRL 29.000
0.8
-0.3
0.65
0.8
1
0.25
0.4623
0.1976
0
HRL 30.000
0.4
-0.2
0.3
0.4
1
0.24
0.2802
0.1693
5
HRL 31.000
0.12
-0.155
0.1
0.2
2
0.24
0.1581
0.1158
17
Fri Aug 29 2025
Strike
HRL 26.000
HRL 27.000
HRL 28.000
HRL 29.000
HRL 30.000
HRL 31.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 26.000
0
+0
0.1
0.25
0
0.31
-0.1374
0.082
0
HRL 27.000
0.25
+0.075
0.2
0.3
35
0.26
-0.2232
0.1253
15
HRL 28.000
0.57
+0.17
0.45
0.6
6
0.25
-0.3623
0.177
17
HRL 29.000
1
+0.3
0.95
1.1
10
0.25
-0.5562
0.2071
3
HRL 30.000
1.29
+0.09
1.6
1.75
3
0.25
-0.7499
0.1833
2
HRL 31.000
2.15
+0.25
2.4
2.75
10
0.29
-0.8839
0.134
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.