Options Chain for HNI CORP COM (HNI) - $46.70 as of 9/15/2026 11:36:25 AM 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 | 25.40 | 28.40 | 26.90 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 22.50 | 22.50 | 25.90 | 24.20 | % | 1.08 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 25.00 | 20.00 | 23.40 | 21.70 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 30.00 | 15.40 | 18.40 | 16.90 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 35.00 | 10.40 | 13.40 | 11.90 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 40.00 | 4.90 | 7.60 | 6.25 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.85 | 0.94 | 0.03 | -0.15 | 8/27/2026 | 9/15/2026 9:58:58 AM EST |
| 45.00 | 1.05 | 4.10 | 2.58 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 7,143 | 1.79 | 0.67 | 0.07 | -0.38 | 9/8/2026 | 9/15/2026 9:58:58 AM EST |
| 50.00 | 0.05 | 1.55 | 0.80 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5,442 | 1.00 | 0.29 | 0.07 | -0.31 | 9/11/2026 | 9/15/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 2.65 | 1.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.07 | 0.07 | 0.03 | -0.12 | 7/27/2026 | 9/15/2026 9:58:58 AM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 3.75 | 0.01 | 0.01 | -0.02 | 9/15/2026 9:58:58 AM 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 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:58:58 AM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | -0.06 | 0.03 | -0.15 | 8/11/2026 | 9/15/2026 9:58:58 AM EST |
| 45.00 | 0.10 | 3.00 | 1.55 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.31 | -0.33 | 0.07 | -0.38 | 8/31/2026 | 9/15/2026 9:58:58 AM EST |
| 50.00 | 1.75 | 4.80 | 3.28 | % | 0.07 | 0 | 0 | 1.62 | -0.71 | 0.07 | -0.31 | 9/15/2026 9:58:58 AM EST | |||
| 55.00 | 7.40 | 9.80 | 8.60 | % | 0.16 | 0 | 0 | 2.43 | -0.93 | 0.03 | -0.12 | 9/15/2026 9:58:58 AM EST | |||
| 60.00 | 11.60 | 14.80 | 13.20 | % | 0.22 | 0 | 0 | 3.08 | -0.99 | 0.01 | -0.02 | 9/15/2026 9:58:58 AM EST |