Options Chain for HNI CORP COM (HNI) - $47.79 as of 2/2/2026 11:03:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.10 | 27.50 | 25.30 | % | 1.12 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 20.70 | 25.00 | 22.85 | % | 0.91 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 15.70 | 20.00 | 17.85 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 10.70 | 15.00 | 12.85 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 5.80 | 10.50 | 8.15 | % | 0.20 | 0 | 0 | 1.27 | 0.93 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 1.10 | 5.50 | 3.30 | 2.83 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.84 | 0.73 | 0.06 | -0.05 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.22 | 0.37 | 0.07 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.25 | 0.12 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.53 | 0.03 | 0.01 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.07 | 0.02 | -0.02 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.41 | -0.27 | 0.06 | -0.05 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.50 | 4.90 | 2.70 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | -0.63 | 0.07 | -0.05 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 5.00 | 9.60 | 7.30 | % | 0.13 | 0 | 0 | 1.21 | -0.88 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 10.00 | 14.60 | 12.30 | % | 0.21 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST |