HRL · Hormel Foods Corp /De/ · Options Chain

Track HRL — free

$20.97 -0.24 (-1.13%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$11.62B

550.35M

Options Chain

Underlying $20.97 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · 1 days to expiry · 60 contracts · mixed daily-bar sessions · Aug 21, 2026–Sep 9, 2026; 17 unknown

Put / call OI

0.49

Call-heavy positioning

Open interest

3,233

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$21.50

$0.53 above spot

ATM implied vol

55.4%

market's expected move

Open interest by strike · near the money

Calls Puts

19.5

20.5

21.5

22.5

23.5

24.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d Dec 18 99d Jan 15 127d Mar 19 190d Jan 21 498d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
6	7	—	—	$8.80	$9.20	$9.05		—	$0.00	$0.15	—	—	—	—
Call · $12 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:21.712 UTC Last $9.05 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$7.80	$8.30	$7.95		—	$0.00	$0.15	—	—	—	—
Call · $13 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.843 UTC Last $7.95 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$6.40	$7.30	$6.95		—	$0.00	$1.00	—	—	—	—
Call · $14 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:21.712 UTC Last $6.95 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-09 19:59:32.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$5.80	$6.10	$6.07		—	$0.00	$0.05	—	—	—	—
Call · $15 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.303 UTC Last $6.07 Breakeven $21.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-09 14:15:57.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$4.80	$5.20	$5.20		$0.06	$0.00	$0.05	—	—	5	5
Call · $16 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:05.599 UTC Last $5.20 Breakeven $21.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 14:27:19.207 UTC Last $0.06 Breakeven $15.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$3.70	$4.20	$3.97		—	$0.00	$0.05	—	—	—	—
Call · $17 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:24.390 UTC Last $3.97 Breakeven $20.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-09 13:59:55.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$2.90	$3.20	$3.38		—	$0.00	$0.05	—	—	—	—
Call · $18 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:56.091 UTC Last $3.38 Breakeven $21.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-09 14:27:35.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$1.75	$2.15	$2.07		$0.01	$0.00	$0.05	—	—	1	1
Call · $19 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.298 UTC Last $2.07 Breakeven $21.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:30:02.151 UTC Last $0.01 Breakeven $18.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.45	$3.30	—		—	$0.00	$0.05	—	—	—	—
Call · $19.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:00.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.5 Daily-bar session Unknown Quote as of 2026-09-09 14:27:19.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.80	$1.25	$1.15		$0.08	$0.00	$0.05	—	—	5	5
Call · $20 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:56.138 UTC Last $1.15 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $20 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 18:28:01.585 UTC Last $0.08 Breakeven $19.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
8	3	47.7%	0.875	$0.30	$0.95	$0.76		$0.03	$0.00	$0.10	—	—	5	7
Call · $20.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.375 UTC Last $0.76 Breakeven $21.26 Implied vol 47.7% Delta 0.875 ≈88% ITM Gamma 0.39 Theta -0.056 Vega 0.002 Open interest 8 OI effective date Sep 8, 2026 Model this call Put · $20.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:51:18.570 UTC Last $0.03 Breakeven $20.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this put
Underlying $20.97
35	16	—	—	$0.00	$0.25	$0.23		$0.15	$0.10	$0.30	-0.434	55.4%	31	388
Call · $21 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:50.245 UTC Last $0.23 Breakeven $21.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $21 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:52.692 UTC Last $0.15 Breakeven $20.85 Implied vol 55.4% Delta -0.434 ≈43% ITM Gamma 0.644 Theta -0.119 Vega 0.004 Open interest 388 OI effective date Sep 8, 2026 Model this put
412	55	—	—	$0.00	$0.05	$0.04		$0.50	$0.45	$0.65	-0.698	68.3%	43	324
Call · $21.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:01.685 UTC Last $0.04 Breakeven $21.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 412 OI effective date Sep 8, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.162 UTC Last $0.50 Breakeven $21.00 Implied vol 68.3% Delta -0.698 ≈70% ITM Gamma 0.463 Theta -0.13 Vega 0.004 Open interest 324 OI effective date Sep 8, 2026 Model this put
181	1	—	—	$0.00	$0.05	$0.01		$0.86	$0.90	$1.40	-0.72	130.8%	2	87
Call · $22 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:50:03.078 UTC Last $0.01 Breakeven $22.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 181 OI effective date Sep 8, 2026 Model this call Put · $22 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:24.782 UTC Last $0.86 Breakeven $21.14 Implied vol 130.8% Delta -0.72 ≈72% ITM Gamma 0.233 Theta -0.241 Vega 0.004 Open interest 87 OI effective date Sep 8, 2026 Model this put
406	1	—	—	$0.00	$0.05	$0.03		$1.36	$1.10	$1.90	-0.854	114%	4	31
Call · $22.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:01.416 UTC Last $0.03 Breakeven $22.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 8, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:09.515 UTC Last $1.36 Breakeven $21.14 Implied vol 114% Delta -0.854 ≈85% ITM Gamma 0.182 Theta -0.142 Vega 0.003 Open interest 31 OI effective date Sep 8, 2026 Model this put
14	5	—	—	$0.00	$0.05	$0.10		$1.85	$1.70	$2.40	—	—	3	16
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 14:37:54.626 UTC Last $0.10 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this call Put · $23 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:24.424 UTC Last $1.85 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 8, 2026 Model this put
143	40	—	—	$0.00	$0.05	$0.01		$2.10	$1.65	$3.20	—	—	1	34
Call · $23.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 13:59:55.489 UTC Last $0.01 Breakeven $23.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 8, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.304 UTC Last $2.10 Breakeven $21.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this put
394	1	—	—	$0.00	$0.05	$0.05		$2.80	$2.95	$3.20	—	—	2	161
Call · $24 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 13:31:15.233 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 394 OI effective date Sep 8, 2026 Model this call Put · $24 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:55.387 UTC Last $2.80 Breakeven $21.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 8, 2026 Model this put
79	1	—	—	$0.00	$0.05	$0.01		$3.32	$2.30	$4.60	—	—	1	—
Call · $24.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:59:55.489 UTC Last $0.01 Breakeven $24.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 8, 2026 Model this call Put · $24.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.304 UTC Last $3.32 Breakeven $21.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
192	1	—	—	$0.00	$0.05	$0.03		$3.55	$3.30	$4.50	—	—	121	—
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:30:23.408 UTC Last $0.03 Breakeven $25.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 8, 2026 Model this call Put · $25 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:32.675 UTC Last $3.55 Breakeven $21.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
155	1	—	—	$0.00	$0.05	$0.12		$4.55	$4.40	$5.60	—	—	3	—
Call · $26 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 14:05:15.475 UTC Last $0.12 Breakeven $26.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 8, 2026 Model this call Put · $26 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:32.826 UTC Last $4.55 Breakeven $21.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	1	—	—	$0.00	$0.05	$0.02		—	$5.00	$6.90	—	—	—	—
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 14:05:15.797 UTC Last $0.02 Breakeven $27.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 8, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:09.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.05	$0.05		—	$6.00	$7.90	—	—	—	—
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 13:33:18.763 UTC Last $0.05 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:09.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$7.25	$7.00	$8.90	—	—	1	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-09 13:30:46.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:33.035 UTC Last $7.25 Breakeven $21.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.05	$0.03		—	$8.00	$9.90	—	—	—	—
Call · $30 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 13:32:33.995 UTC Last $0.03 Breakeven $30.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:33.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		$9.20	$9.00	$10.90	—	—	4	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:33.228 UTC Last $9.20 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$10.16	$10.60	$11.40	—	—	1	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:29.176 UTC Last $10.16 Breakeven $21.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$11.80	$11.70	$12.30	—	—	4	2
Call · $33 Daily-bar session Unknown Quote as of 2026-09-09 19:59:50.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:00.300 UTC Last $11.80 Breakeven $21.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$12.90	$12.60	$13.50	—	—	1	2
Call · $34 Daily-bar session Unknown Quote as of 2026-09-09 13:30:50.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.303 UTC Last $12.90 Breakeven $21.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$13.85	$13.50	$14.90	—	—	1	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-09 13:30:48.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:00.303 UTC Last $13.85 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 21, 2026–Sep 9, 2026; 17 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 48465 CUSIP 440452100 13F (30d) 287 filings 286 filers Visit website Investor relations