Options Chain for HANESBRANDS INC COM (HBI) - $8.28 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.40 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 6.40 | 6.60 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 5.40 | 5.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 4.00 | 4.40 | 4.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 3.40 | 3.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 6.00 | 2.45 | 2.55 | 2.18 | 0.00 | 0.00% | 0 | 33 | 0.85 | 1.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 7.00 | 1.45 | 2.45 | 1.32 | 0.00 | 0.00% | 0 | 370 | 0.39 | 0.94 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 0.65 | 0.75 | 0.75 | +0.15 | +25.00% | 17 | 1,460 | 0.42 | 0.71 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 0.15 | 0.25 | 0.21 | +0.09 | +75.00% | 60 | 824 | 0.40 | 0.33 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 92 | 0.53 | 0.09 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.01 | 0.04 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 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 | 0.05 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.63 | -0.06 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 229 | 0.43 | -0.29 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 0.65 | 0.75 | 0.65 | -0.22 | -25.29% | 30 | 243 | 0.40 | -0.67 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 1.50 | 1.65 | 1.96 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.91 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 2.50 | 2.60 | % | 0 | 0 | 0.71 | -0.99 | 0.04 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 12.00 | 3.50 | 3.60 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 13.00 | 4.50 | 4.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 5.50 | 5.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 6.40 | 6.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |