Options Chain for HAVERTY FURNITURE COS INC COM (HVT) - $29.40 as of 8/10/2026 8:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.50 | 18.10 | 16.80 | % | 1.34 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 15.00 | 12.00 | 16.50 | 14.25 | 6.42 | 0.00 | 0.00% | 0.95 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/10/2026 12:59:06 PM EST |
| 17.50 | 9.50 | 14.00 | 11.75 | % | 0.67 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 20.00 | 7.00 | 11.50 | 9.25 | % | 0.46 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 22.50 | 6.00 | 8.00 | 7.00 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/10/2026 12:59:06 PM EST |
| 25.00 | 3.00 | 4.80 | 3.90 | 3.69 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:06 PM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.18 | +40.00% | 0.02 | 26 | 354 | 0.62 | 0.34 | 0.13 | -0.03 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 11,789 | 11 | 0.72 | 0.03 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 12:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 12:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 19 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:06 PM EST |
| 30.00 | 1.15 | 4.60 | 2.88 | % | 0.10 | 0 | 0 | 1.81 | -0.66 | 0.13 | -0.03 | 8/10/2026 12:59:06 PM EST | |||
| 35.00 | 5.00 | 6.90 | 5.95 | % | 0.17 | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 8/10/2026 12:59:06 PM EST | |||
| 40.00 | 9.50 | 12.70 | 11.10 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:06 PM EST |