Options Chain for HNI CORP COM (HNI) - $46.86 as of 10/11/2026 9:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 23.70 | 21.85 | % | 0.87 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 30.00 | 15.10 | 19.00 | 17.05 | % | 0.57 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 35.00 | 10.20 | 14.20 | 12.20 | % | 0.35 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 40.00 | 7.20 | 7.70 | 7.45 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 6,269 | 0.42 | 0.90 | 0.03 | -0.02 | 9/22/2026 | 10/9/2026 3:59:51 PM EST |
| 45.00 | 2.15 | 4.70 | 3.43 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.56 | 0.68 | 0.06 | -0.03 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 50.00 | 0.40 | 3.40 | 1.90 | 1.10 | -0.20 | -15.39% | 0.04 | 1 | 17 | 0.44 | 0.38 | 0.06 | -0.03 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,254 | 0.47 | 0.15 | 0.04 | -0.02 | 9/29/2026 | 10/9/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 2.20 | -0.01 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 40.00 | 0.15 | 0.75 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.10 | 0.03 | -0.02 | 9/17/2026 | 10/9/2026 3:59:51 PM EST |
| 45.00 | 0.20 | 2.00 | 1.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.32 | 0.06 | -0.03 | 10/1/2026 | 10/9/2026 3:59:51 PM EST |
| 50.00 | 3.20 | 5.90 | 4.55 | % | 0.09 | 0 | 0 | 0.68 | -0.62 | 0.06 | -0.03 | 10/9/2026 3:59:51 PM EST | |||
| 55.00 | 6.80 | 10.60 | 8.70 | % | 0.16 | 0 | 0 | 0.89 | -0.85 | 0.04 | -0.02 | 10/9/2026 3:59:51 PM EST | |||
| 60.00 | 11.60 | 14.60 | 13.10 | % | 0.22 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 65.00 | 16.50 | 20.20 | 18.35 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 70.00 | 21.50 | 25.20 | 23.35 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST |