Options Chain for HIBBETT INC COM (HIBB) - $86.49 as of 5/3/2024 10:43:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.10 | 54.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 40.00 | 44.10 | 49.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 45.00 | 39.10 | 44.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 50.00 | 34.10 | 39.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 55.00 | 29.10 | 34.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 60.00 | 24.10 | 29.00 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 9:58:58 AM EST |
| 65.00 | 19.10 | 24.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 70.00 | 16.60 | 17.00 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 9:58:58 AM EST |
| 75.00 | 11.60 | 11.90 | 11.30 | 0.00 | 0.00% | 0 | 618 | 0.47 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 9:58:58 AM EST |
| 80.00 | 6.70 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 2,073 | 0.69 | 0.98 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 9:58:58 AM EST |
| 85.00 | 1.70 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 149 | 0.61 | 0.71 | 0.11 | -0.05 | 4/24/2024 | 5/3/2024 9:58:58 AM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.16 | 0.14 | 0.07 | -0.03 | 4/26/2024 | 5/3/2024 9:58:58 AM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:58:58 AM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 9:58:58 AM EST |
| 105.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/3/2024 9:58:58 AM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:58:58 AM 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 | 1.89 | 0.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 9:58:58 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 9:58:58 AM EST |
| 55.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 9:58:58 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.83 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 9:58:58 AM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 474 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 9:58:58 AM EST |
| 70.00 | 0.00 | 0.05 | 2.00 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 9:58:58 AM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 9:58:58 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.22 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 5/3/2024 9:58:58 AM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 416 | 0.09 | -0.29 | 0.11 | -0.05 | 5/2/2024 | 5/3/2024 9:58:58 AM EST |
| 90.00 | 1.10 | 6.00 | 3.47 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.86 | 0.07 | -0.03 | 4/23/2024 | 5/3/2024 9:58:58 AM EST |
| 95.00 | 6.10 | 11.00 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 9:58:58 AM EST |
| 100.00 | 11.10 | 16.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:58:58 AM EST | |||
| 105.00 | 16.10 | 21.00 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:58 AM EST |
| 110.00 | 21.10 | 26.00 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 9:58:58 AM EST |