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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
29.88
Ask: 
30.7
Vol: 
3,581,502
Last: 
30.31
Change: 
+0.8 (+2.6394%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
1.91
+0.46
2.1
2.45
5
0
0.9666
0.0631
284
HRL 29.000
1.25
+0.55
1.1
1.45
11
0
0.9059
0.1843
272
HRL 30.000
0.48
+0.255
0.4
0.55
87
0.27
0.64
0.542
3927
HRL 30.500
0.2
+0.025
0.15
0.25
119
0.25
0.362
0.5282
4
HRL 31.000
0.08
+0.005
0.05
0.1
18
0.24
0.1765
0.3011
1234
HRL 31.500
0.05
+0
0
0.1
0
0.29
0.0972
0.1643
360
Thu Apr 17 2025
Strike
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
HRL 31.000
HRL 31.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
0.1
-0.1
0.05
0.15
2
0.46
-0.108
0.109
146
HRL 29.000
0.15
-0.35
0.1
0.25
10
0.35
-0.214
0.2235
203
HRL 30.000
0.35
-0.775
0.4
0.5
21
0.29
-0.4978
0.4161
117
HRL 30.500
0.55
-0.8
0.6
0.75
2
0.23
-0.7046
0.3778
16
HRL 31.000
1.1
-0.7
1
1.15
2
0.24
-0.8391
0.2472
417
HRL 31.500
1.3
+0
0.2
3
0
0.34
-0.9051
0.1516
2
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
1.99
+0.24
0.55
4.3
1
0.47
0.9261
0.1164
2
HRL 29.000
1.25
+0.575
1.1
1.5
10
0.22
0.7844
0.235
21
HRL 30.000
0.75
+0.325
0.65
0.8
201
0.3
0.5379
0.2737
258
HRL 30.500
0.55
+0.325
0.4
0.5
43
0.28
0.4055
0.2499
2
HRL 31.000
0.3
+0.125
0.2
0.3
3
0.26
0.2873
0.2164
138
HRL 31.500
0.15
+0.075
0.1
0.2
4
0.26
0.1924
0.1732
8
Fri Apr 25 2025
Strike
HRL 28.000
HRL 29.000
HRL 30.000
HRL 30.500
HRL 31.000
HRL 31.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HRL 28.000
0.23
-0.245
0.1
0.25
2
0.36
-0.1568
0.1112
715
HRL 29.000
0.43
-0.32
0.15
0.4
2
0.29
-0.2806
0.1773
80
HRL 30.000
0.65
-0.6
0.6
0.75
42
0.3
-0.4823
0.237
63
HRL 30.500
1.22
-0.405
0.85
1
2
0.28
-0.6044
0.2413
1
HRL 31.000
1.15
+0
0.9
1.3
0
0.19
-0.722
0.2197
21
HRL 31.500
0
+0
1
1.75
0
0
-0.8194
0.1795
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.