Options Chain for HNI CORP COM (HNI) - $44.61 as of 8/13/2025 3:32:05 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 | 18.00 | 22.50 | 20.25 | % | 0.81 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 13.00 | 17.50 | 15.25 | % | 0.51 | 0 | 0 | 7.05 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 8.80 | 12.50 | 10.65 | 12.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.22 | 0.97 | 0.01 | -0.09 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 3.40 | 7.00 | 5.20 | % | 0.13 | 0 | 0 | 3.09 | 0.82 | 0.04 | -0.43 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.05 | 4.80 | 2.43 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 118 | 3.55 | 0.54 | 0.06 | -0.65 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.97 | 0.26 | 0.05 | -0.53 | 7/17/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.58 | 0.10 | 0.03 | -0.27 | 7/31/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.94 | 0.03 | 0.01 | -0.06 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 7.70 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 191 | 7.72 | -0.03 | 0.01 | -0.09 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 5.68 | -0.18 | 0.04 | -0.43 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.68 | -0.46 | 0.06 | -0.65 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 3.00 | 7.00 | 5.00 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.95 | -0.74 | 0.05 | -0.53 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 8.20 | 12.00 | 10.10 | % | 0.18 | 0 | 0 | 3.95 | -0.90 | 0.03 | -0.27 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 13.80 | 17.00 | 15.40 | % | 0.26 | 0 | 0 | 4.77 | -0.97 | 0.01 | -0.06 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 18.00 | 22.50 | 20.25 | % | 0.31 | 0 | 0 | 5.92 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 23.00 | 27.50 | 25.25 | % | 0.36 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 28.00 | 32.50 | 30.25 | % | 0.40 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |