Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for HBI (HANESBRANDS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HBI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

23.21 

 HANESBRANDS INC       CHANGE

0.08 

 HIGH 24.12   LOW 22.91   DIVIDEND DATE 2017-08-11 
 OPEN 23.50   CLOSE 23.13   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 2.51 
 VOLUME 8,182,945   SPLIT DATE  2015-03-04   DATE/TIME: 2017-10-18 
 OPTION VOLUME 28191   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from September 27, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HBI  25.19    HBI  Nov 17 '17  23.00  2.62  0.43  1.73%    0.34  1
 HBI  25.19    HBI  Nov 17 '17  24.00  1.85  0.66  2.62%    0.32  1
 HBI  25.19    HBI  Oct 20 '17  23.00  2.30  0.11  0.44%    0.31  0
 HBI  25.19    HBI  Nov 17 '17  25.00  1.25  1.06  4.21%    0.31  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HBI  Nov 17 '17  23.00   C  2.62    HBI  Nov 17 '17  23.00   P  0.41    3.04  2.19
 HBI  Nov 17 '17  24.00   C  1.85    HBI  Nov 17 '17  24.00   P  0.65    2.50  1.19
 HBI  Nov 17 '17  25.00   C  1.25    HBI  Nov 17 '17  25.00   P  1.07    2.33  0.19
 HBI  Apr 20 '18  23.00   C  3.30    HBI  Apr 20 '18  23.00   P  1.18    4.47  2.19
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Oct 20 '17  28.00   P  2.78    HBI  Oct 20 '17  27.00   P  1.85    0.93  1.00
 HBI  Oct 20 '17  28.00   P  2.78    HBI  Oct 20 '17  26.00   P  1.00    1.78  2.00
 HBI  Oct 20 '17  28.00   P  2.78    HBI  Oct 20 '17  25.00   P  0.45    2.33  3.00
 HBI  Oct 20 '17  28.00   P  2.78    HBI  Oct 20 '17  24.00   P  0.20    2.58  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Oct 20 '17  23.00   C  2.30    HBI  Oct 20 '17  25.00   C  0.68    1.62  2.00
 HBI  Oct 20 '17  23.00   C  2.30    HBI  Oct 20 '17  26.00   C  0.29    2.01  3.00
 HBI  Nov 17 '17  23.00   C  2.62    HBI  Nov 17 '17  28.00   C  0.25    2.38  5.00
 HBI  Nov 17 '17  23.00   C  2.62    HBI  Nov 17 '17  27.00   C  0.45    2.17  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Oct 20 '17  26.00   C  0.29    HBI  Oct 20 '17  25.00   C  0.68    -0.39  1.00
 HBI  Jan 18 '19  27.00   C  2.10    HBI  Jan 18 '19  23.00   C  4.00    -1.90  4.00
 HBI  Jan 18 '19  27.00   C  2.10    HBI  Jan 18 '19  25.00   C  2.92    -0.82  2.00
 HBI  Jan 18 '19  25.00   C  2.92    HBI  Jan 18 '19  23.00   C  4.00    -1.08  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Oct 20 '17  24.00   P  0.20    HBI  Oct 20 '17  27.00   P  1.85    -1.65  3.00
 HBI  Oct 20 '17  24.00   P  0.20    HBI  Oct 20 '17  26.00   P  1.00    -0.80  2.00
 HBI  Oct 20 '17  24.00   P  0.20    HBI  Oct 20 '17  25.00   P  0.45    -0.25  1.00
 HBI  Jan 19 '18  23.00   P  0.70    HBI  Jan 19 '18  27.00   P  2.58    -1.88  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Nov 17 '17  23.00   C  2.62    HBI  Jan 18 '19  23.00   C  4.00    -1.38  14
 HBI  Oct 20 '17  23.00   C  2.30    HBI  Jan 18 '19  23.00   C  4.00    -1.70  15
 HBI  Nov 17 '17  25.00   C  1.25    HBI  Jan 18 '19  25.00   C  2.92    -1.67  14
 HBI  Nov 17 '17  23.00   C  2.62    HBI  Jan 19 '18  23.00   C  2.83    -0.20  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Nov 17 '17  23.00   P  0.41    HBI  Jan 19 '18  23.00   P  0.70    -0.29  2
 HBI  Nov 17 '17  25.00   P  1.07    HBI  Jan 19 '18  25.00   P  1.41    -0.33  2
 HBI  Nov 17 '17  23.00   P  0.41    HBI  Jan 18 '19  23.00   P  2.05    -1.64  14
 HBI  Nov 17 '17  23.00   P  0.41    HBI  Apr 20 '18  23.00   P  1.18    -0.77  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.