Options Chain for HANESBRANDS INC COM (HBI) - $4.99 as of 5/30/2025 6:49:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.40 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 2.75 | 3.40 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 1.90 | 2.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.95 | 1.05 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.97 | 0.14 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 8 | 239 | 0.48 | 0.48 | 0.72 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,857 | 0.67 | 0.04 | 0.17 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.02 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 0.30 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.77 | -0.03 | 0.14 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.20 | 0.30 | 0.22 | -0.07 | -24.14% | 115 | 223 | 0.46 | -0.52 | 0.72 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 1.00 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 94 | 0.68 | -0.96 | 0.17 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 2.00 | 2.10 | 1.92 | 0.00 | 0.00% | 0 | 40 | 1.04 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 3.00 | 3.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 4.00 | 4.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |