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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
152	26,741	6,164	2,816

HRL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HRL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HRL Jan 15, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

HRL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47 C	0.05	0.00%	1	734	08-28	HRL270115C00047000
45 C	0.01	0.00%	67	123	07-28	HRL270115C00045000
42 C	0.75	+1,400.00%	1	146	07-20	HRL270115C00042000
40 C	0.05	0.00%	1	310	09-09	HRL270115C00040000
37 C	0.05	-44.44%	1	88	08-17	HRL270115C00037000
35 C	0.05	0.00%	3	4,263	09-16	HRL270115C00035000
32 C	0.04	-60.00%	4	490	09-21	HRL270115C00032000
30 C	0.05	+25.00%	4	13,313	09-29	HRL270115C00030000
29 C	0.10	0.00%	1	123	09-04	HRL270115C00029000
28 C	0.03	-57.14%	5	1,413	09-29	HRL270115C00028000
27 C	0.50	+900.00%	6	225	09-25	HRL270115C00027000
26 C	0.06	-40.00%	1	287	09-28	HRL270115C00026000
25 C	0.10	+42.86%	38	1,906	09-28	HRL270115C00025000
24 C	0.15	-6.25%	10	250	09-29	HRL270115C00024000
23 C	0.25	0.00%	3	1,406	09-29	HRL270115C00023000
22 C	0.40	+5.26%	12	477	09-29	HRL270115C00022000
21 C	0.55	-5.17%	28	221	09-29	HRL270115C00021000
20 C	1.00	0.00%	21	966	09-29	HRL270115C00020000
19 C	1.47	-34.67%	8	30	09-24	HRL270115C00019000
18 C	2.00	-20.95%	5	44	09-25	HRL270115C00018000
17 C	2.93	-29.40%	5	8	09-29	HRL270115C00017000
16 C	7.74	+10.57%	2	1	05-29	HRL270115C00016000
15 C	4.90	-2.00%	1	59	09-24	HRL270115C00015000
14 C	11.50	+75.57%	60	9	07-10	HRL270115C00014000
13 C	8.42	-30.41%	2	1	08-27	HRL270115C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	23.65	+6.05%	1	1	12-01	HRL270115P00047000
45 P	0	0%	0			HRL270115P00045000
42 P	11.86	0%	2	0	04-24	HRL270115P00042000
40 P	15.41	+61.36%	3	15	10-01	HRL270115P00040000
37 P	16.46	+14.70%	1	1	09-21	HRL270115P00037000
35 P	13.34	+38.96%	15	14	08-31	HRL270115P00035000
32 P	10.90	+22.33%	2	24	04-21	HRL270115P00032000
30 P	10.60	+16.48%	30	309	09-25	HRL270115P00030000
29 P	3.90	0%	5	5	07-28	HRL270115P00029000
28 P	6.50	+100.00%	3	426	08-31	HRL270115P00028000
27 P	6.19	+1.64%	3	14	09-09	HRL270115P00027000
26 P	5.75	+21.05%	33	82	09-09	HRL270115P00026000
25 P	5.50	-2.65%	1	1,463	09-28	HRL270115P00025000
24 P	4.38	+19.35%	20	71	09-24	HRL270115P00024000
23 P	3.70	+26.28%	21	1,054	09-25	HRL270115P00023000
22 P	2.95	+48.24%	2	1,024	09-25	HRL270115P00022000
21 P	1.92	+20.00%	50	771	09-29	HRL270115P00021000
20 P	1.25	-15.54%	2	890	09-29	HRL270115P00020000
19 P	0.90	0.00%	12	89	09-29	HRL270115P00019000
18 P	0.55	0.00%	3	235	09-29	HRL270115P00018000
17 P	0.30	0.00%	2	265	09-29	HRL270115P00017000
16 P	0.13	-13.33%	2	58	09-22	HRL270115P00016000
15 P	0.10	0.00%	2	2,110	09-29	HRL270115P00015000
14 P	0.30	0.00%	21	27	05-11	HRL270115P00014000
13 P	0.05	0.00%	5	32	09-25	HRL270115P00013000

Share