Options Chain for HNI CORP COM (HNI) - $49.23 as of 8/24/2026 11:25:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.50 | 31.50 | 29.50 | % | 1.48 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 25.00 | 29.00 | 27.00 | 9.00 | 0.00 | 0.00% | 1.20 | 0 | 64 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 22.50 | 26.50 | 24.50 | 6.10 | 0.00 | 0.00% | 0.98 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 17.50 | 21.50 | 19.50 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 12.50 | 16.50 | 14.50 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 7.50 | 11.70 | 9.60 | 9.40 | +3.90 | +70.91% | 0.24 | 9 | 24 | 0.98 | 0.96 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 3.70 | 6.80 | 5.25 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.67 | 0.73 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 1.75 | 2.20 | 1.98 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.36 | 0.43 | 0.06 | -0.02 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.97 | 0.19 | 0.04 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.16 | 0.07 | 0.02 | -0.01 | 4/27/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 1 | 1.27 | -0.04 | 0.03 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.65 | 1.30 | 0.98 | 1.07 | -0.38 | -26.21% | 0.02 | 8 | 17 | 0.34 | -0.27 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 2.75 | 4.30 | 3.53 | 3.07 | % | 0.07 | 8 | 0 | 0.35 | -0.57 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 55.00 | 4.70 | 8.50 | 6.60 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.81 | 0.04 | -0.02 | 5/11/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 9.20 | 13.00 | 11.10 | % | 0.18 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 14.10 | 18.00 | 16.05 | % | 0.25 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 19.00 | 23.00 | 21.00 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 24.00 | 28.00 | 26.00 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |