Options Chain for HNI CORP COM (HNI) - $49.92 as of 8/27/2026 7:52:23 PM 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 | 28.10 | 32.00 | 30.05 | % | 1.50 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 22.50 | 26.00 | 29.50 | 27.75 | 27.21 | +18.21 | +202.34% | 1.23 | 18,000 | 64 | 2.35 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 25.00 | 23.10 | 27.00 | 25.05 | 25.10 | +19.00 | +311.48% | 1.00 | 10 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 30.00 | 18.10 | 22.00 | 20.05 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 35.00 | 13.50 | 17.00 | 15.25 | 15.10 | +6.60 | +77.65% | 0.44 | 10 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 40.00 | 8.80 | 12.30 | 10.55 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:57 PM EST |
| 45.00 | 4.30 | 7.00 | 5.65 | 5.83 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.66 | 0.77 | 0.05 | -0.01 | 8/26/2026 | 8/27/2026 3:59:57 PM EST |
| 50.00 | 2.15 | 2.60 | 2.38 | 1.64 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.39 | 0.47 | 0.06 | -0.02 | 8/17/2026 | 8/27/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 2.20 | 1.28 | % | 0.02 | 0 | 0 | 0.35 | 0.23 | 0.04 | -0.02 | 8/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 3.60 | 1.80 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.99 | 0.09 | 0.02 | -0.01 | 4/27/2026 | 8/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 1.13 | 0.03 | 0.01 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 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 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 3.60 | 1.80 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.70 | 1.15 | 0.93 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.34 | -0.23 | 0.05 | -0.01 | 8/24/2026 | 8/27/2026 3:59:57 PM EST |
| 50.00 | 2.25 | 4.70 | 3.48 | 2.65 | -0.42 | -13.69% | 0.07 | 1 | 8 | 0.39 | -0.53 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 55.00 | 4.60 | 7.90 | 6.25 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -0.77 | 0.04 | -0.02 | 5/11/2026 | 8/27/2026 3:59:57 PM EST |
| 60.00 | 9.20 | 12.40 | 10.80 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.01 | 8/27/2026 3:59:57 PM EST | |||
| 65.00 | 14.10 | 17.00 | 15.55 | % | 0.24 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 70.00 | 19.10 | 22.30 | 20.70 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 75.00 | 23.80 | 27.30 | 25.55 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST |