IntraAlpha
Create free account Start free

HNI Corporation HNI

i

Market dataready · fetched 2026-11-07T20:38:37.030Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-07T00:00:00.003242372Z

FundamentalsSEC EDGAR · ready · as of 2026-10-03 · fetched 2026-11-07T20:38:36.663230+00:00

Share price$47.26
1D-1.8%
AH$46.69$47.23$47.78$48.33$48.875:30 AM6:30 AM9:00 AM1:00 PM2:00 PMHNI
Sold putSold callAH

HNI Corporation options

Live interpolated HNI call and put midpoint premiums by absolute delta.HNI Corporation$0.80$2.23$3.66$5.08$6.51$39.84$43.70$47.57$51.43$55.3020Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive HNI spot · $47.26HNI PRICE$1.30$1.30$1.39$1.49$1.66$1.87$2.09$2.31$2.53$2.74$2.96$3.62$4.79$0.96$1.18$1.41$1.65$1.92$2.19$2.46$2.73$3.00$3.28$3.63$4.86$6.10
PutsExpensive1.58×
CallsExpensive1.45×
SkewBullish-6.88 pp
Implied moveBearish±$4.55
TiltBearish8.1% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ62.56149.0%35.1%41.2990.3%14.7%
25Δ55.58108.4%20.3%42.6983.9%12.2%
30Δ53.0392.1%15.1%44.1077.5%9.7%
35Δ50.8578.0%10.7%45.2572.4%7.7%
40Δ49.5770.4%8.4%45.9369.4%6.9%
45Δ48.8766.9%7.4%46.6266.5%6.0%
50Δ48.1763.5%6.4%47.3163.5%5.1%
55Δ47.4760.1%5.3%48.0060.5%4.2%
60Δ46.7756.6%4.3%48.6857.6%3.3%
65Δ46.0753.2%3.3%49.3754.6%2.5%
70Δ45.3749.7%2.3%50.1252.2%1.6%
75Δ44.3950.3%1.6%51.5055.9%1.3%
80Δ43.0855.3%1.3%52.8859.5%1.0%

20Δ

Calls
Pseudo strike
62.56
IV
149.0%
B/E move
35.1%
Puts
Pseudo strike
41.29
IV
90.3%
B/E move
14.7%

25Δ

Calls
Pseudo strike
55.58
IV
108.4%
B/E move
20.3%
Puts
Pseudo strike
42.69
IV
83.9%
B/E move
12.2%

30Δ

Calls
Pseudo strike
53.03
IV
92.1%
B/E move
15.1%
Puts
Pseudo strike
44.10
IV
77.5%
B/E move
9.7%

35Δ

Calls
Pseudo strike
50.85
IV
78.0%
B/E move
10.7%
Puts
Pseudo strike
45.25
IV
72.4%
B/E move
7.7%

40Δ

Calls
Pseudo strike
49.57
IV
70.4%
B/E move
8.4%
Puts
Pseudo strike
45.93
IV
69.4%
B/E move
6.9%

45Δ

Calls
Pseudo strike
48.87
IV
66.9%
B/E move
7.4%
Puts
Pseudo strike
46.62
IV
66.5%
B/E move
6.0%

50Δ

Calls
Pseudo strike
48.17
IV
63.5%
B/E move
6.4%
Puts
Pseudo strike
47.31
IV
63.5%
B/E move
5.1%

55Δ

Calls
Pseudo strike
47.47
IV
60.1%
B/E move
5.3%
Puts
Pseudo strike
48.00
IV
60.5%
B/E move
4.2%

60Δ

Calls
Pseudo strike
46.77
IV
56.6%
B/E move
4.3%
Puts
Pseudo strike
48.68
IV
57.6%
B/E move
3.3%

65Δ

Calls
Pseudo strike
46.07
IV
53.2%
B/E move
3.3%
Puts
Pseudo strike
49.37
IV
54.6%
B/E move
2.5%

70Δ

Calls
Pseudo strike
45.37
IV
49.7%
B/E move
2.3%
Puts
Pseudo strike
50.12
IV
52.2%
B/E move
1.6%

75Δ

Calls
Pseudo strike
44.39
IV
50.3%
B/E move
1.6%
Puts
Pseudo strike
51.50
IV
55.9%
B/E move
1.3%

80Δ

Calls
Pseudo strike
43.08
IV
55.3%
B/E move
1.3%
Puts
Pseudo strike
52.88
IV
59.5%
B/E move
1.0%

Options history

IV · four-Friday blend43.60%
Daily close
HNI33.8%56.3%78.7%2026-08-10: 47.25%2026-08-11: 42.65%2026-08-12: 50.63%2026-08-13: 53.09%2026-08-17: 59.61%2026-08-19: 75.63%2026-08-24: 39.37%2026-08-25: 39.16%2026-08-26: 39.66%2026-08-27: 40.61%2026-08-28: 38.97%2026-08-31: 40.73%2026-09-01: 43.30%2026-09-02: 41.76%2026-09-03: 41.94%2026-09-09: 48.65%2026-09-10: 50.31%2026-09-14: 52.91%2026-09-18: 38.55%2026-09-21: 38.11%2026-09-22: 36.88%2026-09-23: 36.99%2026-09-24: 38.26%2026-09-25: 39.15%2026-10-01: 38.31%2026-10-16: 38.39%2026-10-19: 39.28%2026-10-20: 41.62%2026-10-21: 39.99%2026-10-22: 40.87%2026-10-23: 40.37%2026-10-26: 41.74%2026-10-27: 42.62%2026-10-28: 42.64%2026-10-29: 41.05%2026-10-30: 43.60%Aug 10Sep 14Oct 30
36 observations2026-08-10 — 2026-10-30
Table
DateIV (%)
47.25%
42.65%
50.63%
53.09%
59.61%
75.63%
39.37%
39.16%
39.66%
40.61%
38.97%
40.73%
43.30%
41.76%
41.94%
48.65%
50.31%
52.91%
38.55%
38.11%
36.88%
36.99%
38.26%
39.15%
38.31%
38.39%
39.28%
41.62%
39.99%
40.87%
40.37%
41.74%
42.62%
42.64%
41.05%
43.60%