Options Chain for HANESBRANDS INC COM (HBI) - $4.58 as of 7/25/2025 12:47:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 3.80 | 3.60 | % | 3.60 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 2.00 | 2.50 | 2.60 | 2.55 | 2.69 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 3.00 | 1.50 | 1.60 | 1.55 | 1.58 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.35 | 1.00 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 4.00 | 0.55 | 0.70 | 0.63 | 0.71 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.53 | 0.82 | 0.37 | -0.01 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.03 | 12 | 1,037 | 0.64 | 0.30 | 0.49 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.88 | 0.05 | 0.13 | 0.00 | 7/3/2025 | 7/25/2025 11:59:06 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.02 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.88 | -0.18 | 0.37 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 5.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.10 | +22.23% | 0.12 | 5 | 235 | 0.67 | -0.70 | 0.49 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 6.00 | 1.45 | 1.50 | 1.48 | 1.48 | +0.20 | +15.63% | 0.25 | 10 | 64 | 1.09 | -0.95 | 0.13 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 7.00 | 2.45 | 2.50 | 2.48 | 2.45 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.21 | -1.00 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 8.00 | 3.40 | 3.50 | 3.45 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 9.00 | 4.40 | 4.50 | 4.45 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |