Options Chain for HANESBRANDS INC COM (HBI) - $6.79 as of 10/29/2025 8:49:03 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 | 5.50 | 6.40 | 5.95 | 5.40 | 0.00 | 0.00% | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:57 PM EST |
| 2.00 | 4.50 | 5.40 | 4.95 | % | 2.48 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 3.00 | 3.50 | 4.40 | 3.95 | % | 1.32 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 4.00 | 2.50 | 3.40 | 2.95 | % | 0.74 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 5.00 | 1.70 | 2.15 | 1.93 | 1.92 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 6.00 | 0.85 | 1.20 | 1.03 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.98 | 0.99 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.02 | 18 | 1,716 | 0.24 | 0.42 | 1.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.00 | 0.05 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | -0.01 | 0.03 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.38 | -0.58 | 1.09 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 0.70 | 1.50 | 1.10 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.05 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 1.70 | 2.65 | 2.18 | 2.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 2.65 | 3.70 | 3.18 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 3.80 | 4.50 | 4.15 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 4.90 | 5.70 | 5.30 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |