Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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

16.85 

 HANESBRANDS INC       CHANGE

-0.35 

 HIGH 17.47   LOW 16.84   DIVIDEND DATE 2017-11-13 
 OPEN 17.29   CLOSE 17.20   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 2.69 
 VOLUME 3,136,090   SPLIT DATE  2015-03-04   DATE/TIME: 2021-10-15 
 OPTION VOLUME 2763   IMPLIED VOLATILITY 0.40   HISTORICAL VOL  0.47 
Data used in the screeners below are delayed from September 24, 2021.   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  18.67    HBI  Oct 15 '21  16.00  2.73  0.06  0.29%    0.43  0
 HBI  18.67    HBI  Nov 19 '21  17.00  2.10  0.43  2.30%    0.38  1
 HBI  18.67    HBI  Nov 19 '21  18.00  1.45  0.78  4.18%    0.38  1
 HBI  18.67    HBI  Nov 19 '21  19.00  0.95  0.95  5.09%    0.38  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HBI  Nov 19 '21  17.00   C  2.10    HBI  Nov 19 '21  17.00   P  0.55    2.65  1.67
 HBI  Nov 19 '21  18.00   C  1.45    HBI  Nov 19 '21  18.00   P  0.88    2.33  0.67
 HBI  Nov 19 '21  19.00   C  0.95    HBI  Nov 19 '21  19.00   P  1.35    2.30  0.33
 HBI  Nov 19 '21  20.00   C  0.56    HBI  Nov 19 '21  20.00   P  1.95    2.51  1.33
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Oct 15 '21  21.00   P  2.48    HBI  Oct 15 '21  20.00   P  1.43    1.05  1.00
 HBI  Oct 15 '21  21.00   P  2.48    HBI  Oct 15 '21  19.00   P  0.70    1.78  2.00
 HBI  Oct 15 '21  21.00   P  2.48    HBI  Oct 15 '21  18.00   P  0.27    2.21  3.00
 HBI  Nov 19 '21  21.00   P  2.73    HBI  Nov 19 '21  20.00   P  1.95    0.78  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HBI  Oct 15 '21  16.00   C  2.73    HBI  Oct 15 '21  20.00   C  0.12    2.60  4.00
 HBI  Oct 15 '21  16.00   C  2.73    HBI  Oct 15 '21  19.00   C  0.40    2.33  3.00
 HBI  Oct 15 '21  16.00   C  2.73    HBI  Oct 15 '21  18.00   C  0.95    1.78  2.00
 HBI  Oct 15 '21  16.00   C  2.73    HBI  Oct 15 '21  17.00   C  1.75    0.98  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Jan 20 '23  20.00   C  2.30    HBI  Jan 20 '23  17.00   C  3.50    -1.20  3.00
 HBI  Jan 21 '22  19.00   C  1.27    HBI  Jan 21 '22  18.00   C  1.75    -0.48  1.00
 HBI  Nov 19 '21  19.00   C  0.95    HBI  Nov 19 '21  18.00   C  1.45    -0.50  1.00
 HBI  Jan 21 '22  20.00   C  0.88    HBI  Jan 21 '22  18.00   C  1.75    -0.87  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HBI  Nov 19 '21  17.00   P  0.55    HBI  Nov 19 '21  20.00   P  1.95    -1.40  3.00
 HBI  Jan 20 '23  17.00   P  2.45    HBI  Jan 20 '23  20.00   P  3.80    -1.35  3.00
 HBI  Jan 21 '22  16.00   P  0.53    HBI  Jan 21 '22  21.00   P  2.98    -2.45  5.00
 HBI  Nov 19 '21  17.00   P  0.55    HBI  Nov 19 '21  21.00   P  2.73    -2.17  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Oct 15 '21  16.00   C  2.73    HBI  Jan 21 '22  16.00   C  3.10    -0.38  3
 HBI  Nov 19 '21  17.00   C  2.10    HBI  Jan 20 '23  17.00   C  3.50    -1.40  14
 HBI  Nov 19 '21  18.00   C  1.45    HBI  Jan 21 '22  18.00   C  1.75    -0.30  2
 HBI  Nov 19 '21  17.00   C  2.10    HBI  Jan 21 '22  17.00   C  2.37    -0.27  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HBI  Oct 15 '21  21.00   P  2.48    HBI  Jan 21 '22  21.00   P  2.98    -0.50  3
 HBI  Nov 19 '21  17.00   P  0.55    HBI  Jan 21 '22  17.00   P  0.80    -0.25  2
 HBI  Nov 19 '21  21.00   P  2.73    HBI  Jan 21 '22  21.00   P  2.98    -0.25  2
 HBI  Oct 15 '21  21.00   P  2.48    HBI  Nov 19 '21  21.00   P  2.73    -0.25  1
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.