[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNI":3,"homepage-market-summary":35,"stock-options-HNI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HNI Corporation","NYSE",null,"OFFICE FURNITURE (NO WOOD)","HNI Corp is a provider of commercial furnishings and hearth products. Its two reportable segments are workplace furnishings and residential building products. The workplace furnishings segment includes furniture systems, seating, storage, tables, architectural products, ancillary products, and hospitality products. The residential building products segment includes various gas, wood, electric, and pellet-fueled fireplaces, inserts, stoves, facings, outdoor fire pits and fire tables, and accessories. The company's products are sold through independent dealers, distributors, eCommerce retailers, wholesalers, and retail outlets. A majority of the firm's revenue is generated from the Workplace furnishings segment. Geographically, it operates in the United States.","19,500","Muscatine, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9902,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},46.82,47.83,48.33,46.54,46.73,0.09,0.19,516884.325811,10649,47.1073,52.79,28.93,696457.367591224,75,9239,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":456,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,240,0.41,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",[204,223,243,263,283,305,325,349,371,392,415,431,445],{"strike":205,"call":206,"put":216,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"HNI   261016C00020000",24.4,28.8,1.318,0.999908,0.000034,-0.000174,0.00003,0.006171,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":221,"rho":186,"in_the_money":14},"HNI   261016P00020000",2.6,1.0953,-0.000004,0.000002,-0.000008,{"strike":224,"call":225,"put":235,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":44},"HNI   261016C00022500",21.9,26.3,27.21,0.999384,0.000201,-0.001025,0.000175,0.006934,{"contract_symbol":236,"symbol":236,"bid":186,"ask":237,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"HNI   261016P00022500",0.05,-0.00006,0.000028,-0.000097,0.00002,-0.000001,{"strike":71,"call":244,"put":254,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":44},"HNI   261016C00025000",19.5,23.8,25.1,0.997251,0.000789,-0.004021,0.000688,0.007673,{"contract_symbol":255,"symbol":255,"bid":186,"ask":218,"last":256,"change":186,"changePercent":9,"volume":186,"openInterest":257,"open_interest":257,"iv":219,"implied_volatility":219,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"HNI   261016P00025000",0.1,3,-0.000488,0.000195,-0.000686,0.000141,-0.000007,{"strike":264,"call":265,"put":274,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":44},"HNI   261016C00030000",14.4,18.8,0.97664,0.005151,-0.026247,0.004489,0.008893,{"contract_symbol":275,"symbol":275,"bid":186,"ask":218,"last":276,"change":186,"changePercent":9,"volume":186,"openInterest":277,"open_interest":277,"iv":219,"implied_volatility":219,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"HNI   261016P00030000",2.1,2,-0.009384,0.002831,-0.009961,0.00205,-0.000143,{"strike":284,"call":285,"put":296,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":210,"implied_volatility":210,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"HNI   261016C00035000",9.8,13.8,11.8,9,0.907096,0.015512,-0.079043,0.01352,0.009316,{"contract_symbol":297,"symbol":297,"bid":186,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":219,"implied_volatility":219,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"HNI   261016P00035000",2.65,5.5,-0.060692,0.013495,-0.047489,0.009774,-0.000945,{"strike":306,"call":307,"put":317,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":308,"symbol":308,"bid":299,"ask":309,"last":310,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"HNI   261016C00040000",8.9,9.4,0.9397,0.833247,0.03271,-0.084712,0.020324,0.009737,{"contract_symbol":318,"symbol":318,"bid":186,"ask":51,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"HNI   261016P00040000",0.7194,-0.1115,0.032458,-0.049268,0.01544,-0.001696,{"strike":326,"call":327,"put":339,"callItm":44,"putItm":14,"isAtm":44},45,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"HNI   261016C00045000",0.95,4.4,1.85,15,0.6149,0.623754,0.075915,-0.084193,0.030867,0.008084,{"contract_symbol":340,"symbol":340,"bid":157,"ask":341,"last":51,"change":186,"changePercent":9,"volume":186,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"HNI   261016P00045000",1.35,47,0.4382,-0.342652,0.103138,-0.058084,0.029883,-0.005157,{"strike":350,"call":351,"put":360,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":352,"symbol":352,"bid":256,"ask":72,"last":157,"change":186,"changePercent":9,"volume":186,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"HNI   261016C00050000",109,0.526,0.215183,0.068352,-0.05546,0.023772,0.002919,{"contract_symbol":361,"symbol":361,"bid":331,"ask":362,"last":363,"change":186,"changePercent":9,"volume":186,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"HNI   261016P00050000",4.9,2.63,8,0.3618,-0.881365,0.067453,-0.025894,0.016136,-0.013788,{"strike":372,"call":373,"put":381,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":374,"symbol":374,"bid":186,"ask":72,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"HNI   261016C00055000",0.6883,0.08603,0.028053,-0.038984,0.012768,0.001164,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"HNI   261016P00055000",6.3,10.6,22.8,0.4738,-0.978818,0.013192,-0.008688,0.004133,-0.01668,{"strike":393,"call":394,"put":405,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":395,"symbol":395,"bid":186,"ask":396,"last":397,"change":186,"changePercent":9,"volume":186,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"HNI   261016C00060000",0.3,0.2,26,0.8151,0.040908,0.01324,-0.025803,0.007136,0.000552,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"HNI   261016P00060000",11.3,14.8,0.3853,-0.999927,0.000093,-0.000041,0.000024,-0.018516,{"strike":416,"call":417,"put":424,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":418,"symbol":418,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":399,"implied_volatility":399,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"HNI   261016C00065000",0.010746,0.004281,-0.008344,0.002308,0.000146,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":428,"gamma":429,"theta":186,"vega":186,"rho":430,"in_the_money":44},"HNI   261016P00065000",16.3,20.7,-1,0.000001,-0.02006,{"strike":432,"call":433,"put":440,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":434,"symbol":434,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":399,"implied_volatility":399,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"HNI   261016C00070000",0.002426,0.001139,-0.00222,0.000614,0.000033,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":428,"gamma":186,"theta":186,"vega":186,"rho":444,"in_the_money":44},"HNI   261016P00070000",21.3,25.5,-0.021603,{"strike":33,"call":446,"put":452,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":447,"symbol":447,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":399,"implied_volatility":399,"delta":448,"gamma":449,"theta":450,"vega":261,"rho":451,"in_the_money":14},"HNI   261016C00075000",0.000486,0.000261,-0.000509,0.000007,{"contract_symbol":453,"symbol":453,"bid":228,"ask":454,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":428,"gamma":186,"theta":186,"vega":186,"rho":455,"in_the_money":44},"HNI   261016P00075000",30.5,-0.023146,"2026-10-05T13:39:32.808243+00:00"]