Options Chain for HAVERTY FURNITURE COS INC COM (HVT) - $22.40 as of 7/4/2025 1:20:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 14.60 | 12.30 | % | 1.23 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 12.50 | 7.60 | 12.10 | 9.85 | % | 0.79 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 15.00 | 5.10 | 9.60 | 7.35 | % | 0.49 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 17.50 | 2.60 | 7.10 | 4.85 | 2.94 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.66 | 0.95 | 0.03 | -0.01 | 6/3/2025 | 7/3/2025 12:59:07 PM EST |
| 20.00 | 2.30 | 2.75 | 2.53 | 0.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | 0.79 | 0.08 | -0.04 | 6/26/2025 | 7/3/2025 12:59:07 PM EST |
| 22.50 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 25 | 2.19 | 0.52 | 0.11 | -0.05 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 25.00 | 0.00 | 3.50 | 1.75 | % | 0.07 | 0 | 0 | 2.47 | 0.27 | 0.09 | -0.04 | 7/3/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 3.19 | 0.04 | 0.02 | -0.01 | 7/3/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 3.50 | 1.75 | % | 0.17 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 15.00 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.03 | -0.01 | 7/3/2025 12:59:07 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | -0.21 | 0.08 | -0.04 | 6/25/2025 | 7/3/2025 12:59:07 PM EST |
| 22.50 | 0.00 | 4.10 | 2.05 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2.24 | -0.48 | 0.11 | -0.05 | 6/6/2025 | 7/3/2025 12:59:07 PM EST |
| 25.00 | 0.55 | 4.80 | 2.68 | 5.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.74 | -0.73 | 0.09 | -0.04 | 6/3/2025 | 7/3/2025 12:59:07 PM EST |
| 30.00 | 5.60 | 10.00 | 7.80 | % | 0.26 | 0 | 0 | 2.56 | -0.96 | 0.02 | -0.01 | 7/3/2025 12:59:07 PM EST | |||
| 35.00 | 10.60 | 15.00 | 12.80 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST |