Dark

Check out our API

HRL
Hormel Foods Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

19.95USD+0.504%(+0.10)4,866,675

19.94Bid 19.95Ask 0.01Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

20.12USD+1.360%(+0.27)12,999

After-hours

Sep 30, 2026 4:22:30 PM EDT

19.95USD0.000%(0.00)1,336,512

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
60	6,530	2,526	1,197

HRL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

HRL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HRL Dec 18, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

HRL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.08	0%	1	1	07-29	HRL261218C00035000
34 C	0.10	-16.67%	10	9	08-19	HRL261218C00034000
33 C	0.07	-74.07%	16	20	08-28	HRL261218C00033000
32 C	0.14	-53.33%	20	45	08-19	HRL261218C00032000
31 C	0.14	0.00%	6	40	08-25	HRL261218C00031000
30 C	0.05	0.00%	18	753	09-28	HRL261218C00030000
29 C	0.05	0.00%	1	428	09-29	HRL261218C00029000
28 C	0.05	0.00%	20	531	09-28	HRL261218C00028000
27 C	0.09	-10.00%	3	444	09-17	HRL261218C00027000
26 C	0.05	-50.00%	1	936	09-28	HRL261218C00026000
25 C	0.10	+100.00%	16	468	09-29	HRL261218C00025000
24 C	0.10	0.00%	19	716	09-29	HRL261218C00024000
23 C	0.15	0.00%	55	949	09-29	HRL261218C00023000
22 C	0.25	-16.67%	6	615	09-29	HRL261218C00022000
21 C	0.52	+15.56%	13	392	09-28	HRL261218C00021000
20 C	0.90	0.00%	11	183	09-29	HRL261218C00020000
19 C	1.30	-7.14%	1	55	09-25	HRL261218C00019000
18 C	2.16	-11.11%	4	4	09-25	HRL261218C00018000
17 C	0	0%	0			HRL261218C00017000
16 C	0	0%	0			HRL261218C00016000
15 C	0	0%	0			HRL261218C00015000
14 C	7.12	0%	2	1	05-27	HRL261218C00014000
13 C	0	0%	0			HRL261218C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			HRL261218P00035000
34 P	0	0%	0			HRL261218P00034000
33 P	0	0%	0			HRL261218P00033000
32 P	0	0%	0			HRL261218P00032000
31 P	0	0%	0			HRL261218P00031000
30 P	7.97	+39.58%	21	19	08-27	HRL261218P00030000
29 P	0	0%	0			HRL261218P00029000
28 P	3.95	+37.15%	1	1	07-01	HRL261218P00028000
27 P	6.10	+14.66%	1	1	09-08	HRL261218P00027000
26 P	4.90	+122.73%	33	31	08-27	HRL261218P00026000
25 P	5.61	-0.36%	31	101	09-29	HRL261218P00025000
24 P	3.60	-5.26%	2	50	09-22	HRL261218P00024000
23 P	3.59	-0.28%	170	252	09-29	HRL261218P00023000
22 P	2.20	-8.71%	11	152	09-28	HRL261218P00022000
21 P	2.03	+25.31%	6	1,250	09-25	HRL261218P00021000
20 P	1.12	-13.85%	9	669	09-28	HRL261218P00020000
19 P	0.72	-4.00%	3	755	09-29	HRL261218P00019000
18 P	0.35	-12.50%	31	258	09-29	HRL261218P00018000
17 P	0.20	0.00%	30	75	09-29	HRL261218P00017000
16 P	0.10	0.00%	1	29	09-29	HRL261218P00016000
15 P	0.07	-80.56%	50	53	06-12	HRL261218P00015000
14 P	0.30	+30.43%	2	11	05-26	HRL261218P00014000
13 P	0.17	-15.00%	1	16	05-19	HRL261218P00013000

Share