Options Chain for HNI CORP COM (HNI) - $45.79 as of 10/8/2025 4:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 25.50 | 23.25 | % | 1.03 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 19.60 | 22.90 | 21.25 | % | 0.85 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 30.00 | 14.60 | 17.70 | 16.15 | % | 0.54 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 9.60 | 13.00 | 11.30 | % | 0.32 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 4.60 | 8.00 | 6.30 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.80 | 0.92 | 0.03 | -0.04 | 9/18/2025 | 10/8/2025 2:59:05 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.56 | 0.59 | 0.09 | -0.10 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 805 | 1.20 | 0.18 | 0.06 | -0.06 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.77 | 0.03 | 0.01 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.08 | 0.03 | -0.04 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 45.00 | 0.00 | 1.85 | 0.93 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.73 | -0.41 | 0.09 | -0.10 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 50.00 | 3.60 | 6.40 | 5.00 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.30 | -0.82 | 0.06 | -0.06 | 9/26/2025 | 10/8/2025 2:59:05 PM EST |
| 55.00 | 8.40 | 11.50 | 9.95 | % | 0.18 | 0 | 0 | 1.81 | -0.97 | 0.01 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 13.40 | 16.00 | 14.70 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 65.00 | 18.40 | 21.50 | 19.95 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 23.50 | 26.30 | 24.90 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 28.50 | 31.50 | 30.00 | % | 0.40 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |