$21.28
-2.43-10.25%
At close: Aug 27, 5:00 PM EST
$21.35
0.06690.31%
After Hours: 7:59 PM EST
Hormel Foods Corp Option Chain
HRLNYSE
PRO
Earnings: Q3 2026 earnings were released today before the market open
Hormel Foods Options
View Hormel Foods (HRL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.41
P/C Ratio (OI)
0.58
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price6.42Aug 27, 2026
Change
2.3326.63%
Bid6.2
Ask6.5
volume27
Intrest4
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.5Aug 27, 2026
Change
2.3529.94%
Bid5.2
Ask5.5
volume23
Intrest5
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.43Aug 27, 2026
Change
1.3920.38%
Bid4.2
Ask4.5
volume1
Intrest5
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.44Aug 27, 2026
Change
2.3340.38%
Bid3.2
Ask3.5
volume2
Intrest3
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.99Aug 27, 2026
Change
1.8738.48%
Bid2.25
Ask2.45
volume2
Intrest2
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.01Aug 24, 2026
Change
-0%
Bid1.15
Ask2.1
volume0
Intrest3
Strike
20
20
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume34
Intrest21
Last Price3.14Aug 26, 2026
Change
-0%
Bid0.7
Ask1.6
volume0
Intrest1
Strike
20.5
20.5
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price0.4Aug 27, 2026
Change
2.5286.3%
Bid0.15
Ask0.45
volume377
Intrest4
Strike
21
21
Last Price0.1Aug 27, 2026
Change
0.05100%
Bid0.05
Ask0.15
volume4326
Intrest45
Last Price0.16Aug 27, 2026
Change
2.3493.6%
Bid0.05
Ask0.25
volume194
Intrest1
Strike
21.5
21.5
Last Price0.31Aug 27, 2026
Change
0.25416.67%
Bid0.25
Ask0.4
volume2944
Intrest150
Last Price0.07Aug 27, 2026
Change
1.6695.95%
Bid-
Ask0.3
volume631
Intrest90
Strike
22
22
Last Price0.77Aug 27, 2026
Change
0.64492.31%
Bid0.65
Ask0.8
volume2242
Intrest1929
Last Price0.01Aug 27, 2026
Change
1.4299.3%
Bid-
Ask0.1
volume59
Intrest63
Strike
22.5
22.5
Last Price0.92Aug 27, 2026
Change
0.68283.33%
Bid1.05
Ask1.45
volume141
Intrest584
Last Price0.03Aug 27, 2026
Change
1.1397.41%
Bid-
Ask0.05
volume11
Intrest104
Strike
23
23
Last Price1.72Aug 27, 2026
Change
1.31319.51%
Bid1.6
Ask1.8
volume906
Intrest434
Last Price0.03Aug 27, 2026
Change
0.6295.38%
Bid-
Ask0.05
volume31
Intrest287
Strike
23.5
23.5
Last Price1.99Aug 27, 2026
Change
1.34206.15%
Bid2.05
Ask2.3
volume3995
Intrest1642
Last Price0.01Aug 27, 2026
Change
0.4497.78%
Bid-
Ask0.05
volume7
Intrest793
Strike
24
24
Last Price2.66Aug 27, 2026
Change
1.77198.88%
Bid2.55
Ask2.8
volume1238
Intrest649
Last Price0.05Aug 27, 2026
Change
0.3587.5%
Bid-
Ask0.05
volume95
Intrest292
Strike
24.5
24.5
Last Price3.2Aug 27, 2026
Change
2.05178.26%
Bid3.1
Ask3.3
volume361
Intrest235
Last Price0.01Aug 27, 2026
Change
0.2996.67%
Bid-
Ask0.05
volume42
Intrest1480
Strike
25
25
Last Price3.7Aug 27, 2026
Change
2.3164.29%
Bid3.3
Ask3.8
volume243
Intrest159
Last Price0.02Aug 27, 2026
Change
0.0571.43%
Bid-
Ask0.05
volume9
Intrest1602
Strike
26
26
Last Price4.4Aug 27, 2026
Change
2.1192.14%
Bid4.1
Ask4.8
volume36
Intrest16
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest448
Strike
27
27
Last Price5.59Aug 27, 2026
Change
2.5483.28%
Bid5.3
Ask5.9
volume2
Intrest2
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest80
Strike
28
28
Last Price4.15Aug 25, 2026
Change
-0%
Bid5.6
Ask8
volume0
Intrest3
Last Price0.13Jul 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
29
29
Last Price7.8Aug 27, 2026
Change
3.7391.65%
Bid7.3
Ask9.2
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid8
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
31
31
Last Price6.06Aug 06, 2026
Change
-0%
Bid7.7
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
32
32
Last Price7.07Aug 06, 2026
Change
-0%
Bid9.8
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
33
33
Last Price8.08Aug 06, 2026
Change
-0%
Bid10.7
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
34
34
Last Price10.1Aug 21, 2026
Change
-0%
Bid11.7
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
35
35
Last Price13.45Aug 27, 2026
Change
2.3521.17%
Bid13.1
Ask13.8
volume4
Intrest0
