HRL · Option chain

HRL Option Chain

Every listed HRL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$21.68

Call open interest

22,850

Put open interest

8,572

Put/call (volume)

0.63

2,804 contracts changed hands across these expirations — 1,718 calls against 1,086 puts. Calls outtraded puts 1.58 to one.

Sep 11, 20266 days

call OI 1,686 · put OI 1,093

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.40 / 4.60	—	1	18	—	0.00 / 0.05	—	—
—	2.40 / 3.60	—	3	19	—	0.00 / 0.05	—	—
—	1.25 / 2.80	—	1	20	—	0.00 / 0.05	—	5
—	0.40 / 1.95	—	2	20.5	—	0.00 / 0.05	—	5
0.86	0.70 / 0.95	45	27	21	0.05	0.00 / 0.15	11	278
0.40	0.35 / 0.55	104	210	21.5	0.10	0.10 / 0.70	32	249
0.13	0.00 / 0.25	51	76	22	0.37	0.35 / 0.55	3	69
0.07	0.05 / 0.20	174	322	22.5	0.64	0.60 / 1.05	12	26
—	0.00 / 0.15	—	14	23	—	0.65 / 1.40	—	77
—	0.00 / 0.55	—	103	23.5	1.54	1.20 / 1.90	132	104
—	0.00 / 0.10	—	394	24	—	2.20 / 2.50	—	160
—	0.00 / 0.05	—	80	24.5	—	2.05 / 2.95	—	81
0.03	0.00 / 0.05	1	193	25	—	2.40 / 3.60	—	39
—	0.00 / 0.05	—	155	26	—	3.40 / 4.80	—	—
—	0.00 / 0.05	—	105	27	—	4.20 / 5.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 17,158 · put OI 4,081

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.60 / 4.80	—	3	17	—	0.00 / 0.10	—	11
—	3.50 / 4.70	—	—	18	—	0.00 / 0.05	—	162
—	2.50 / 3.70	—	46	19	—	0.00 / 0.10	—	189
—	1.65 / 2.45	—	33	20	—	0.00 / 0.10	—	575
—	1.20 / 1.95	—	150	20.5	0.10	0.00 / 0.15	1	83
0.90	0.60 / 1.00	38	752	21	0.15	0.10 / 0.35	55	1,143
0.56	0.45 / 0.55	44	48	21.5	0.27	0.20 / 0.40	44	91
0.30	0.20 / 0.35	215	1,247	22	0.55	0.40 / 0.65	141	595
0.17	0.05 / 0.20	51	350	22.5	0.82	0.75 / 0.95	1	26
0.05	0.00 / 0.15	8	426	23	1.29	1.25 / 1.45	19	982
—	0.00 / 0.40	—	31	23.5	1.75	1.70 / 1.90	2	54
—	0.00 / 0.10	—	4,518	24	—	1.85 / 2.50	—	59
—	0.00 / 0.75	—	8	24.5	—	2.05 / 2.95	—	2
0.06	0.00 / 0.05	3	6,208	25	—	3.00 / 3.60	—	78
0.03	0.00 / 0.05	2	1,580	26	—	3.50 / 4.50	—	24
—	0.00 / 0.75	—	1,758	27	—	4.60 / 5.50	—	7
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,495 · put OI 839

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.70 / 6.10	—	—	17	—	0.00 / 0.05	—	2
—	2.50 / 3.70	—	—	19	—	0.00 / 0.10	—	2
—	1.15 / 2.50	—	—	20	0.07	0.00 / 0.10	1	10
1.02	0.85 / 1.10	39	37	21	0.16	0.05 / 0.25	6	443
0.35	0.00 / 0.95	99	1,577	22	0.46	0.35 / 0.65	10	273
0.08	0.00 / 0.35	4	423	23	1.21	1.05 / 1.50	2	39
0.05	0.00 / 0.15	5	414	24	2.19	2.00 / 2.90	12	68
—	0.00 / 0.60	—	9	25	—	2.40 / 3.60	—	2
0.03	0.00 / 0.10	2	29	26	—	2.40 / 6.40	—	—
—	0.00 / 0.75	—	6	27	—	3.20 / 7.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 221 · put OI 288

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	2.30 / 3.90	—	—	19	—	0.00 / 0.05	—	12
—	1.40 / 2.75	—	1	20	—	0.05 / 0.10	—	25
—	0.65 / 1.40	—	10	21	0.65	0.20 / 0.30	2	64
—	0.30 / 0.45	—	10	22	0.65	0.55 / 0.90	30	123
0.19	0.00 / 0.15	335	48	23	1.22	1.15 / 1.55	2	50
0.05	0.00 / 0.10	303	14	24	2.05	1.70 / 3.70	1	7
—	0.00 / 0.05	—	6	25	—	1.20 / 5.40	—	5
—	0.00 / 0.05	—	123	26	—	2.20 / 6.40	—	1
—	0.00 / 0.05	—	9	27	—	3.20 / 7.40	—	1
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 132 · put OI 984

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.50 / 4.70	—	2	18	—	0.00 / 0.05	—	—
—	2.40 / 3.80	—	—	19	—	0.00 / 0.10	—	23
—	1.65 / 2.60	—	2	20	—	0.00 / 0.15	—	35
1.15	0.75 / 1.20	4	—	21	0.30	0.10 / 2.45	109	87
—	0.00 / 0.55	—	2	22	0.75	0.65 / 0.80	7	82
0.22	0.00 / 0.20	56	70	23	1.50	1.00 / 1.60	283	361
0.05	0.00 / 0.10	10	54	24	2.21	1.80 / 2.75	1	395
—	0.00 / 0.05	—	2	25	—	1.20 / 5.40	—	—
—	0.00 / 0.20	—	—	27	—	3.20 / 7.40	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,158 · put OI 1,287

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.50 / 6.90	—	—	17	—	0.00 / 0.05	—	4
—	2.65 / 5.10	—	5	18	0.03	0.00 / 0.05	3	8
—	2.50 / 3.70	—	—	19	0.07	0.05 / 0.10	11	136
—	1.85 / 2.20	—	1	20	0.17	0.10 / 0.20	22	255
—	0.75 / 1.20	—	588	21	0.42	0.35 / 0.45	52	315
0.54	0.30 / 0.55	36	169	22	0.87	0.80 / 0.95	71	101
0.19	0.15 / 0.20	18	183	23	1.56	1.40 / 1.70	6	92
0.09	0.00 / 0.10	71	51	24	2.39	2.25 / 2.75	2	373
—	0.00 / 0.05	—	91	25	—	1.35 / 5.60	—	3
—	0.00 / 0.10	—	56	26	—	2.35 / 6.60	—	—
—	0.00 / 0.05	—	14	27	—	3.30 / 7.60	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on HRL

HRL options score HRL gamma walls HRL max pain HRL IV rank HRL put/call ratio HRL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.