Options Chain for HANESBRANDS INC COM (HBI) - $8.01 as of 2/4/2025 9:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 7.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 6.00 | 6.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.00 | 5.00 | 5.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 4.00 | 4.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 3.00 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 2.05 | 2.15 | % | 0 | 0 | 0.82 | 0.93 | 0.08 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 1.20 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.78 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.60 | 0.65 | 0.67 | +0.02 | +3.08% | 1 | 532 | 0.55 | 0.55 | 0.25 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.28 | +0.06 | +27.28% | 4 | 500 | 0.54 | 0.30 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 104 | 0.48 | 0.13 | 0.15 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 18 | 0.67 | 0.05 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.02 | 0.03 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | -0.01 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | -0.07 | 0.08 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.22 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.55 | 0.60 | 0.60 | -0.03 | -4.77% | 10 | 39 | 0.54 | -0.45 | 0.25 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 44 | 0.52 | -0.70 | 0.24 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 2.00 | 2.10 | % | 0 | 0 | 0.52 | -0.87 | 0.15 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 11.00 | 2.95 | 3.10 | % | 0 | 0 | 0.68 | -0.95 | 0.07 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 12.00 | 3.90 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.03 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 14.00 | 5.90 | 6.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 6.90 | 7.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 16.00 | 7.90 | 8.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |