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

21.02 

 HANESBRANDS INC       CHANGE

0.17 

 HIGH 21.02   LOW 20.71   DIVIDEND DATE 2016-11-11 
 OPEN 20.77   CLOSE 20.85   DIVIDEND AMOUNT 0.11 
 BID 0.00   ASK 0.00   YIELD 1.30 
 VOLUME 8,306,806   SPLIT DATE  2015-03-04   DATE/TIME: 2017-02-17 
 OPTION VOLUME 9006   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from January 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  22.88    HBI  Feb 17 '17  20.00  3.33  0.45  1.94%    0.71  0
 HBI  22.88    HBI  Feb 17 '17  21.00  2.40  0.52  2.27%    0.59  0
 HBI  22.88    HBI  Feb 17 '17  22.00  1.45  0.57  2.49%    0.44  0
 HBI  22.88    HBI  Feb 17 '17  23.00  0.90  0.90  3.93%    0.44  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HBI  Feb 17 '17  21.00   C  2.40    HBI  Feb 17 '17  21.00   P  0.30    2.70  1.88
 HBI  Feb 17 '17  23.00   C  0.90    HBI  Feb 17 '17  23.00   P  1.11    2.01  0.12
 HBI  Feb 17 '17  22.00   C  1.45    HBI  Feb 17 '17  22.00   P  0.60    2.05  0.88
 HBI  Feb 17 '17  25.00   C  0.25    HBI  Feb 17 '17  25.00   P  2.45    2.70  2.12
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Apr 21 '17  25.00   P  2.73    HBI  Apr 21 '17  24.00   P  1.88    0.85  1.00
 HBI  Feb 17 '17  23.00   P  1.11    HBI  Feb 17 '17  22.00   P  0.60    0.51  1.00
 HBI  Feb 17 '17  23.00   P  1.11    HBI  Feb 17 '17  21.00   P  0.30    0.81  2.00
 HBI  Feb 17 '17  25.00   P  2.45    HBI  Feb 17 '17  24.00   P  1.68    0.78  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Feb 17 '17  25.00   C  0.25    3.08  5.00
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Feb 17 '17  24.00   C  0.50    2.83  4.00
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Feb 17 '17  23.00   C  0.90    2.43  3.00
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Feb 17 '17  22.00   C  1.45    1.88  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Jan 18 '19  23.00   C  4.00    HBI  Jan 18 '19  20.00   C  5.35    -1.35  3.00
 HBI  Mar 17 '17  24.00   C  0.73    HBI  Mar 17 '17  22.00   C  1.62    -0.90  2.00
 HBI  Mar 17 '17  25.00   C  0.44    HBI  Mar 17 '17  22.00   C  1.62    -1.19  3.00
 HBI  Jan 19 '18  23.00   C  2.78    HBI  Jan 19 '18  20.00   C  4.35    -1.57  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Apr 21 '17  21.00   P  0.70    HBI  Apr 21 '17  24.00   P  1.88    -1.18  3.00
 HBI  Apr 21 '17  20.00   P  0.40    HBI  Apr 21 '17  24.00   P  1.88    -1.48  4.00
 HBI  Apr 21 '17  22.00   P  1.00    HBI  Apr 21 '17  24.00   P  1.88    -0.88  2.00
 HBI  Jan 18 '19  20.00   P  2.65    HBI  Jan 18 '19  25.00   P  4.80    -2.15  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Jan 18 '19  20.00   C  5.35    -2.02  23
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Jan 19 '18  20.00   C  4.35    -1.02  11
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Jul 21 '17  20.00   C  3.80    -0.47  5
 HBI  Feb 17 '17  20.00   C  3.33    HBI  Apr 21 '17  20.00   C  3.40    -0.07  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Feb 17 '17  24.00   P  1.68    HBI  Apr 21 '17  24.00   P  1.88    -0.20  2
 HBI  Feb 17 '17  23.00   P  1.11    HBI  Jul 21 '17  23.00   P  2.00    -0.89  5
 HBI  Feb 17 '17  25.00   P  2.45    HBI  Jan 18 '19  25.00   P  4.80    -2.35  23
 HBI  Feb 17 '17  25.00   P  2.45    HBI  Jul 21 '17  25.00   P  3.25    -0.80  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.