Options Chain for HNI CORP COM (HNI) - $47.91 as of 10/30/2026 7:58:02 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 | 21.90 | 26.10 | 24.00 | % | 0.96 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 30.00 | 16.90 | 21.10 | 19.00 | % | 0.63 | 0 | 0 | 2.32 | 0.99 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 35.00 | 12.00 | 16.20 | 14.10 | % | 0.40 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 40.00 | 7.80 | 10.80 | 9.30 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 6,269 | 1.19 | 0.95 | 0.02 | -0.02 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 5.60 | 4.35 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 1,616 | 0.69 | 0.78 | 0.05 | -0.05 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 3.80 | 2.15 | 1.63 | +0.38 | +30.40% | 0.04 | 40 | 20 | 0.52 | 0.48 | 0.06 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6,257 | 0.64 | 0.21 | 0.05 | -0.05 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 0.69 | 0.07 | 0.02 | -0.02 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.52 | 0.02 | 0.01 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 2.54 | -0.01 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.12 | -0.05 | 0.02 | -0.02 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.17 | -0.22 | 0.05 | -0.05 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 50.00 | 1.40 | 4.50 | 2.95 | % | 0.06 | 0 | 0 | 0.55 | -0.52 | 0.06 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 55.00 | 5.50 | 8.30 | 6.90 | % | 0.13 | 0 | 0 | 0.99 | -0.79 | 0.05 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 60.00 | 9.90 | 13.50 | 11.70 | % | 0.19 | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 65.00 | 14.80 | 18.40 | 16.60 | % | 0.26 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 70.00 | 19.60 | 23.40 | 21.50 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |