Options Chain for HIBBETT INC COM (HIBB) - $86.10 as of 4/26/2024 3:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.60 | 53.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 43.60 | 48.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 38.90 | 43.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 33.70 | 38.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 28.70 | 33.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 24.00 | 28.60 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 19.00 | 23.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 16.20 | 16.60 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 11.20 | 11.50 | 11.40 | 0.00 | 0.00% | 0 | 618 | 0.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 6.30 | 6.40 | 6.20 | -0.15 | -2.37% | 1 | 2,081 | 0.17 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 1.30 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 149 | 0.13 | 0.72 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 10 | 161 | 0.12 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 474 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 2.00 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.18 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | -0.09 | -64.29% | 11 | 426 | 0.10 | -0.28 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 1.70 | 6.50 | 3.47 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 6.60 | 11.50 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 11.50 | 16.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 16.50 | 21.40 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 21.60 | 26.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |