HNI · Hni Corp · Options Chain

Track HNI — free

$46.70 -0.17 (-0.36%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$3.38B

72.18M

Options Chain

Underlying $46.70 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 20 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 11, 2026; 14 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

12,594

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$1.70 below spot

ATM implied vol

95.6%

market's expected move

Open interest by strike

Calls Puts

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Jan 15 123d Apr 16 214d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$25.30	$28.50	—		—	$0.00	$2.60	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:07.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.80	$26.00	—		—	$0.00	$2.60	—	—	—	—
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:02.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.30	$23.50	—		—	$0.00	$3.40	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:02.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.30	$18.50	—		—	$0.00	$2.60	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:50:03.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.30	$13.80	—		—	$0.00	$2.55	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	18k	131.3%	0.885	$5.40	$8.80	$9.70		$0.35	$0.00	$0.70	—	—	6	6
Call · $40 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:59:59.624 UTC Last $9.70 Breakeven $49.70 Implied vol 131.3% Delta 0.885 ≈88% ITM Gamma 0.03 Theta -0.16 Vega 0.01 Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 11, 2026 Quote as of 2026-09-14 19:59:59.728 UTC Last $0.35 Breakeven $39.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
7.1k	1	73.2%	0.701	$1.05	$3.80	$3.90		$0.77	$0.10	$2.90	-0.357	117.9%	1	4
Call · $45 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.693 UTC Last $3.90 Breakeven $48.90 Implied vol 73.2% Delta 0.701 ≈70% ITM Gamma 0.097 Theta -0.159 Vega 0.017 Open interest 7.1k OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:59.693 UTC Last $0.77 Breakeven $44.23 Implied vol 117.9% Delta -0.357 ≈36% ITM Gamma 0.065 Theta -0.267 Vega 0.018 Open interest 4 OI effective date Sep 10, 2026 Model this put
Underlying $46.70
5.4k	2	99.2%	0.274	$0.05	$1.50	$0.27		—	$2.15	$4.80	-0.861	58.1%	—	—
Call · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.670 UTC Last $0.27 Breakeven $50.27 Implied vol 99.2% Delta 0.274 ≈27% ITM Gamma 0.069 Theta -0.203 Vega 0.016 Open interest 5.4k OI effective date Sep 10, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol 58.1% Delta -0.861 ≈86% ITM Gamma 0.078 Theta -0.074 Vega 0.011 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.60	$0.15		—	$7.00	$9.70	-0.957	88.3%	—	—
Call · $55 Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:59:59.670 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.624 UTC Last — Breakeven — Implied vol 88.3% Delta -0.957 ≈96% ITM Gamma 0.021 Theta -0.044 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.25	—		—	$12.00	$14.70	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 27, 2026–Sep 11, 2026; 14 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 48287 CUSIP 404251100 13F (30d) 14 filings 12 filers Visit website Investor relations