Options Chain for HANESBRANDS INC COM (HBI) - $4.47 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.80 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 1.00 | 3.40 | 3.60 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 1.50 | 2.60 | 3.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 2.00 | 2.45 | 2.55 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 2.50 | 1.95 | 2.05 | 2.94 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 2:58:48 PM EST |
| 3.00 | 1.45 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 14 | 1.48 | 1.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 2:58:48 PM EST |
| 3.50 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 1 | 1 | 1.04 | 0.97 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 4.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 139 | 0.61 | 0.82 | 0.40 | 0.00 | 4/25/2024 | 4/26/2024 2:58:48 PM EST |
| 4.50 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 21 | 3,114 | 0.67 | 0.55 | 0.57 | -0.01 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 5.00 | 0.10 | 0.15 | 0.14 | +0.09 | +180.00% | 30 | 3,630 | 0.67 | 0.30 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 5.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 41 | 1,249 | 0.88 | 0.13 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,366 | 0.90 | 0.05 | 0.15 | 0.00 | 4/23/2024 | 4/26/2024 2:58:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 292 | 1.23 | 0.01 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 2:58:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 2:58:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 2:58:48 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 642 | 1.83 | 0.00 | 0.01 | 0.00 | 2/16/2024 | 4/26/2024 2:58:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.91 | -0.03 | 0.11 | 0.00 | 4/19/2024 | 4/26/2024 2:58:48 PM EST |
| 4.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 343 | 0.63 | -0.18 | 0.40 | 0.00 | 4/25/2024 | 4/26/2024 2:58:48 PM EST |
| 4.50 | 0.25 | 0.30 | 0.27 | +0.02 | +8.00% | 119 | 678 | 0.67 | -0.45 | 0.57 | -0.01 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 5.00 | 0.55 | 0.65 | 0.55 | +0.02 | +3.78% | 13 | 1,009 | 0.66 | -0.70 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 5.50 | 1.00 | 1.10 | 0.95 | 0.00 | 0.00% | 2 | 207 | 0.79 | -0.87 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 2:58:48 PM EST |
| 6.00 | 1.45 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 69 | 1.01 | -0.95 | 0.15 | 0.00 | 4/18/2024 | 4/26/2024 2:58:48 PM EST |
| 7.00 | 2.45 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 2:58:48 PM EST |
| 8.00 | 3.40 | 3.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 9.00 | 4.40 | 4.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST | |||
| 10.00 | 5.40 | 5.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:48 PM EST |