Options Chain for HNI CORP COM (HNI) - $43.53 as of 7/31/2026 7:58:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.50 | 27.50 | 25.00 | % | 1.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 22.50 | 20.00 | 25.00 | 22.50 | % | 1.00 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 25.00 | 17.50 | 22.50 | 20.00 | % | 0.80 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 30.00 | 12.60 | 17.50 | 15.05 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 8.00 | 11.30 | 9.65 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 40.00 | 4.50 | 6.80 | 5.65 | 5.51 | % | 0.14 | 5,434 | 0 | 0.52 | 0.79 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 45.00 | 0.05 | 4.90 | 2.48 | % | 0.06 | 0 | 0 | 0.41 | 0.50 | 0.06 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 50.00 | 0.05 | 2.10 | 1.08 | 0.91 | % | 0.02 | 5,434 | 0 | 0.41 | 0.24 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.28 | 0.09 | 0.02 | -0.01 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.45 | 0.03 | 0.01 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.11 | -0.21 | 0.05 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 45.00 | 1.50 | 5.00 | 3.25 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.06 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 50.00 | 4.90 | 8.00 | 6.45 | % | 0.13 | 0 | 0 | 0.68 | -0.76 | 0.05 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 55.00 | 9.00 | 12.50 | 10.75 | % | 0.20 | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 60.00 | 13.90 | 17.50 | 15.70 | % | 0.26 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 7/31/2026 3:59:51 PM EST |