[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNI":3,"homepage-market-summary":35,"stock-options-HNI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNI","2026-10-05",{"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},47.08,46.58,47.695,46.01,46.82,0.26,0.56,651881.50718,10352,47.1549,52.79,28.93,696279.9796346375,76.1,9240,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":26,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":458,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.8,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,240,0.41,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",[203,222,242,263,283,305,326,350,373,394,416,432,446],{"strike":204,"call":205,"put":215,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":44},"HNI   261016C00020000",24.4,28.8,1.318,0.999908,0.000034,-0.000174,0.00003,0.006171,{"contract_symbol":216,"symbol":216,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":220,"rho":185,"in_the_money":14},"HNI   261016P00020000",2.6,1.0953,-0.000004,0.000002,-0.000008,{"strike":223,"call":224,"put":234,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":44},"HNI   261016C00022500",21.9,26.3,27.21,0.999384,0.000201,-0.001025,0.000175,0.006934,{"contract_symbol":235,"symbol":235,"bid":185,"ask":236,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":14},"HNI   261016P00022500",0.05,-0.00006,0.000028,-0.000097,0.00002,-0.000001,{"strike":243,"call":244,"put":254,"callItm":44,"putItm":14,"isAtm":14},25,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"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":185,"ask":217,"last":256,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":218,"implied_volatility":218,"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":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"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":185,"ask":217,"last":276,"change":185,"changePercent":9,"volume":185,"openInterest":277,"open_interest":277,"iv":218,"implied_volatility":218,"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":185,"changePercent":9,"volume":185,"openInterest":290,"open_interest":290,"iv":209,"implied_volatility":209,"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":185,"ask":298,"last":299,"change":185,"changePercent":9,"volume":185,"openInterest":290,"open_interest":290,"iv":218,"implied_volatility":218,"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":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"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":185,"ask":319,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"HNI   261016P00040000",1,0.7194,-0.1115,0.032458,-0.049268,0.01544,-0.001696,{"strike":327,"call":328,"put":340,"callItm":44,"putItm":14,"isAtm":44},45,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"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":341,"symbol":341,"bid":120,"ask":342,"last":319,"change":185,"changePercent":9,"volume":185,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"HNI   261016P00045000",1.35,47,0.4382,-0.342652,0.103138,-0.058084,0.029883,-0.005157,{"strike":351,"call":352,"put":362,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":353,"symbol":353,"bid":256,"ask":354,"last":120,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"HNI   261016C00050000",0.9,109,0.526,0.215183,0.068352,-0.05546,0.023772,0.002919,{"contract_symbol":363,"symbol":363,"bid":332,"ask":364,"last":365,"change":185,"changePercent":9,"volume":185,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"HNI   261016P00050000",4.9,2.63,8,0.3618,-0.881365,0.067453,-0.025894,0.016136,-0.013788,{"strike":374,"call":375,"put":383,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":376,"symbol":376,"bid":185,"ask":354,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"HNI   261016C00055000",0.6883,0.08603,0.028053,-0.038984,0.012768,0.001164,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"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":395,"call":396,"put":406,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":397,"symbol":397,"bid":185,"ask":398,"last":171,"change":185,"changePercent":9,"volume":185,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"HNI   261016C00060000",0.3,26,0.8151,0.040908,0.01324,-0.025803,0.007136,0.000552,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":44},"HNI   261016P00060000",11.3,14.8,0.3853,-0.999927,0.000093,-0.000041,0.000024,-0.018516,{"strike":417,"call":418,"put":425,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":419,"symbol":419,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":400,"implied_volatility":400,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"HNI   261016C00065000",0.010746,0.004281,-0.008344,0.002308,0.000146,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":410,"implied_volatility":410,"delta":429,"gamma":430,"theta":185,"vega":185,"rho":431,"in_the_money":44},"HNI   261016P00065000",16.3,20.7,-1,0.000001,-0.02006,{"strike":433,"call":434,"put":441,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":435,"symbol":435,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":400,"implied_volatility":400,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"HNI   261016C00070000",0.002426,0.001139,-0.00222,0.000614,0.000033,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":410,"implied_volatility":410,"delta":429,"gamma":185,"theta":185,"vega":185,"rho":445,"in_the_money":44},"HNI   261016P00070000",21.3,25.5,-0.021603,{"strike":447,"call":448,"put":454,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":449,"symbol":449,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":400,"implied_volatility":400,"delta":450,"gamma":451,"theta":452,"vega":261,"rho":453,"in_the_money":14},"HNI   261016C00075000",0.000486,0.000261,-0.000509,0.000007,{"contract_symbol":455,"symbol":455,"bid":227,"ask":456,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":410,"implied_volatility":410,"delta":429,"gamma":185,"theta":185,"vega":185,"rho":457,"in_the_money":44},"HNI   261016P00075000",30.5,-0.023146,"2026-10-05T13:39:32.808243+00:00"]