Options Chain for HAVERTY FURNITURE COS INC COM (HVT) - $28.01 as of 9/9/2026 7:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 17.50 | 15.25 | % | 1.22 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 15.00 | 11.00 | 15.00 | 13.00 | % | 0.87 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 17.50 | 8.30 | 12.30 | 10.30 | % | 0.59 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 20.00 | 5.60 | 9.70 | 7.65 | % | 0.38 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 22.50 | 4.10 | 7.10 | 5.60 | % | 0.25 | 0 | 0 | 2.67 | 0.99 | 0.01 | -0.01 | 9/9/2026 3:59:50 PM EST | |||
| 25.00 | 1.00 | 4.80 | 2.90 | 3.49 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.08 | 0.86 | 0.09 | -0.03 | 9/2/2026 | 9/9/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.13 | -0.12 | -48.00% | 0.01 | 7 | 859 | 0.58 | 0.17 | 0.11 | -0.04 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.80 | 1.90 | % | 0.13 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | -0.01 | 0.01 | -0.01 | 9/2/2026 | 9/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 3.90 | 1.95 | % | 0.08 | 0 | 0 | 3.10 | -0.14 | 0.09 | -0.03 | 9/9/2026 3:59:50 PM EST | |||
| 30.00 | 0.50 | 4.90 | 2.70 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.96 | -0.83 | 0.11 | -0.04 | 8/21/2026 | 9/9/2026 3:59:50 PM EST |
| 35.00 | 6.40 | 8.10 | 7.25 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST |