Options Chain for HANESBRANDS INC COM (HBI) - $5.73 as of 4/1/2025 8:59:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.00 | 7.56 | 0.00 | 0.00% | 0 | 2 | 8.37 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 4/1/2025 3:59:51 PM EST |
| 2.00 | 2.90 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 7 | 5.06 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:51 PM EST |
| 3.00 | 2.35 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:51 PM EST |
| 4.00 | 1.70 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 62 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:51 PM EST |
| 5.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.98 | 0.23 | 0.00 | 3/27/2025 | 4/1/2025 3:59:51 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 28 | 1,380 | 0.49 | 0.28 | 0.78 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 1,541 | 0.76 | 0.00 | 0.03 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,718 | 1.10 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,444 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,498 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 451 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/1/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/1/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 4/1/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/1/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,304 | 0.61 | -0.02 | 0.23 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 6.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3,298 | 0.36 | -0.72 | 0.78 | 0.00 | 3/27/2025 | 4/1/2025 3:59:51 PM EST |
| 7.00 | 1.20 | 1.35 | 1.28 | +0.03 | +2.40% | 1 | 1,241 | 0.65 | -1.00 | 0.03 | 0.00 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 8.00 | 2.20 | 2.30 | 1.93 | 0.00 | 0.00% | 0 | 550 | 1.23 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:51 PM EST |
| 9.00 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 178 | 1.24 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:51 PM EST |
| 10.00 | 4.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 3:59:51 PM EST |
| 11.00 | 5.20 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 4/1/2025 3:59:51 PM EST |
| 12.00 | 6.20 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 4/1/2025 3:59:51 PM EST |
| 15.00 | 9.20 | 9.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |