Options Chain for HNI CORP COM (HNI) - $41.89 as of 12/3/2025 4:02:50 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 | 17.50 | 22.00 | 19.75 | % | 0.88 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 15.00 | 19.50 | 17.25 | % | 0.69 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 14.50 | 12.25 | 9.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 5.00 | 9.40 | 7.20 | % | 0.21 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.50 | 4.90 | 2.70 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.11 | 0.71 | 0.09 | -0.05 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.08 | -0.04 | 12/3/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.15 | 0.04 | 0.02 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.46 | -0.03 | 0.01 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.05 | -0.29 | 0.09 | -0.05 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 1.00 | 4.90 | 2.95 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -0.76 | 0.08 | -0.04 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 6.00 | 10.00 | 8.00 | 11.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.33 | -0.96 | 0.02 | -0.01 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 11.00 | 15.00 | 13.00 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 60.00 | 16.00 | 20.00 | 18.00 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 65.00 | 21.00 | 25.00 | 23.00 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |