Options Chain for HASBRO INC COM (HAS) - $81.57 as of 11/26/2025 3:09:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 58.30 | 62.40 | 60.35 | 57.62 | 0.00 | 0.00% | 2.68 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 55.90 | 60.00 | 57.95 | 51.25 | 0.00 | 0.00% | 2.32 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 27.50 | 53.30 | 57.40 | 55.35 | 28.50 | 0.00 | 0.00% | 2.01 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 50.90 | 54.90 | 52.90 | 47.00 | 0.00 | 0.00% | 1.76 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 32.50 | 48.40 | 52.40 | 50.40 | 30.50 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 45.90 | 50.00 | 47.95 | 31.30 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 43.50 | 47.50 | 45.50 | 29.32 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 41.10 | 45.00 | 43.05 | 39.80 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 38.50 | 42.50 | 40.50 | 24.83 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 36.00 | 40.10 | 38.05 | 32.10 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 33.60 | 37.70 | 35.65 | 28.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 31.20 | 35.10 | 33.15 | 26.11 | 0.00 | 0.00% | 0.66 | 0 | 28 | 1.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 52.50 | 28.80 | 32.60 | 30.70 | 23.60 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 26.20 | 30.30 | 28.25 | 21.07 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 57.50 | 23.90 | 27.70 | 25.80 | 24.50 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 21.40 | 25.30 | 23.35 | 21.90 | 0.00 | 0.00% | 0.39 | 0 | 85 | 0.91 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 19.30 | 22.70 | 21.00 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 186 | 0.80 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 16.90 | 19.00 | 17.95 | 13.48 | 0.00 | 0.00% | 0.28 | 0 | 254 | 0.52 | 0.98 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 14.50 | 16.90 | 15.70 | 9.47 | 0.00 | 0.00% | 0.23 | 0 | 367 | 0.53 | 0.96 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 12.10 | 14.30 | 13.20 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.45 | 0.93 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 9.70 | 13.10 | 11.40 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.54 | 0.89 | 0.02 | -0.03 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 7.50 | 10.70 | 9.10 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 386 | 0.47 | 0.84 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 5.70 | 7.40 | 6.55 | 7.30 | +0.70 | +10.61% | 0.08 | 16 | 182 | 0.32 | 0.77 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 4.80 | 5.60 | 5.20 | 5.50 | +1.10 | +25.00% | 0.07 | 19 | 447 | 0.27 | 0.68 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 3.40 | 3.70 | 3.55 | 3.80 | +0.68 | +21.80% | 0.04 | 51 | 1,082 | 0.26 | 0.56 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 2.25 | 2.45 | 2.35 | 2.70 | +0.62 | +29.81% | 0.03 | 1 | 2,116 | 0.25 | 0.42 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 0.40 | 1.55 | 0.98 | 1.50 | +0.25 | +20.00% | 0.01 | 23 | 137 | 0.20 | 0.29 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.23 | +31.95% | 0.01 | 1 | 291 | 0.26 | 0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.95 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.28 | 0.08 | 0.02 | -0.01 | 10/23/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.43 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 283 | 2.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.62 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/26/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 773 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/26/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 553 | 1.47 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 362 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.36 | -72.00% | 0.00 | 2 | 663 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.05 | -19.24% | 0.00 | 2 | 158 | 0.50 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.60 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.17 | -48.58% | 0.01 | 1 | 348 | 0.44 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 67.50 | 0.05 | 0.75 | 0.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.37 | -0.04 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.12 | -25.54% | 0.00 | 1 | 143 | 0.32 | -0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 72.50 | 0.35 | 0.65 | 0.50 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.31 | -0.11 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 75.00 | 0.55 | 1.10 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.30 | -0.16 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 77.50 | 1.00 | 1.30 | 1.15 | 1.20 | -0.35 | -22.59% | 0.01 | 11 | 385 | 0.27 | -0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 80.00 | 1.70 | 2.00 | 1.85 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.26 | -0.32 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 82.50 | 2.40 | 3.00 | 2.70 | 2.90 | -0.70 | -19.45% | 0.03 | 2 | 148 | 0.25 | -0.44 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 4.30 | -0.70 | -14.00% | 0.05 | 16 | 223 | 0.24 | -0.58 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 87.50 | 4.80 | 6.10 | 5.45 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.21 | -0.71 | 0.05 | -0.03 | 8/4/2025 | 11/26/2025 4:00:04 PM EST |
| 90.00 | 5.60 | 9.70 | 7.65 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 10.30 | 14.30 | 12.30 | 28.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 8/30/2024 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 15.10 | 19.10 | 17.10 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 9/3/2024 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 20.10 | 24.10 | 22.10 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 25.10 | 29.10 | 27.10 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST |