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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.00 | 30.00 | 27.50 | % | 1.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 20.00 | 22.50 | 27.50 | 25.00 | % | 1.25 | 0 | 0 | 3.71 | 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 | 3.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 25.00 | 17.50 | 22.30 | 19.90 | % | 0.80 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 30.00 | 12.50 | 17.50 | 15.00 | % | 0.50 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 7.50 | 11.80 | 9.65 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 0.97 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 40.00 | 3.00 | 6.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.80 | 0.82 | 0.04 | -0.04 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.11 | 0.53 | 0.06 | -0.06 | 7/20/2026 | 7/31/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.55 | 0.25 | 0.05 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.99 | 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 | 4.42 | 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 | 3.92 | 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 | 3.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.38 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 7/31/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.75 | -0.18 | 0.04 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | 2.25 | % | 0.05 | 4 | 0 | 0.97 | -0.47 | 0.06 | -0.06 | 7/31/2026 | 7/31/2026 3:59:51 PM EST | |
| 50.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 1.14 | -0.75 | 0.05 | -0.05 | 7/31/2026 3:59:51 PM EST |