Options Chain for HASBRO INC COM (HAS) - $76.04 as of 11/18/2025 8:11:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.30 | 53.20 | 51.25 | 51.05 | -1.45 | -2.77% | 2.05 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 27.50 | 46.80 | 50.70 | 48.75 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 30.00 | 44.30 | 48.20 | 46.25 | 45.98 | -1.43 | -3.02% | 1.54 | 11 | 4 | 9.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 32.50 | 41.80 | 45.70 | 43.75 | 43.55 | -1.45 | -3.23% | 1.35 | 11 | 3 | 8.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 35.00 | 39.30 | 43.20 | 41.25 | 42.36 | 0.00 | 0.00% | 1.18 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 37.50 | 36.80 | 40.70 | 38.75 | 38.85 | -1.07 | -2.68% | 1.03 | 11 | 3 | 7.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.00 | 34.30 | 38.20 | 36.25 | % | 0.91 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 42.50 | 31.80 | 35.70 | 33.75 | % | 0.79 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 45.00 | 29.30 | 33.20 | 31.25 | % | 0.69 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 47.50 | 26.80 | 30.70 | 28.75 | 15.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 11/18/2025 3:59:51 PM EST |
| 50.00 | 24.30 | 28.20 | 26.25 | % | 0.53 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 52.50 | 21.80 | 25.70 | 23.75 | 23.20 | +11.40 | +96.61% | 0.45 | 10 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 55.00 | 19.30 | 23.20 | 21.25 | 20.70 | -0.70 | -3.28% | 0.39 | 10 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 57.50 | 16.80 | 20.70 | 18.75 | 18.30 | -5.18 | -22.07% | 0.33 | 120 | 17 | 3.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 60.00 | 14.30 | 18.20 | 16.25 | 16.40 | -1.11 | -6.34% | 0.27 | 340 | 56 | 3.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 62.50 | 12.70 | 14.40 | 13.55 | 14.40 | -0.60 | -4.00% | 0.22 | 1,340 | 121 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 65.00 | 9.30 | 13.20 | 11.25 | 10.90 | -0.13 | -1.18% | 0.17 | 446 | 70 | 2.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 67.50 | 7.70 | 10.70 | 9.20 | 9.30 | -2.08 | -18.28% | 0.14 | 1,342 | 117 | 2.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 70.00 | 5.90 | 6.60 | 6.25 | 6.60 | -0.85 | -11.41% | 0.09 | 5,373 | 516 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 72.50 | 1.90 | 5.70 | 3.80 | 3.00 | -1.62 | -35.07% | 0.05 | 225 | 101 | 1.51 | 0.85 | 0.10 | -0.07 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 2.90 | 1.70 | 1.35 | -1.30 | -49.06% | 0.02 | 50 | 913 | 1.16 | 0.60 | 0.16 | -0.10 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.27 | -47.37% | 0.00 | 85 | 2,213 | 0.38 | 0.26 | 0.11 | -0.11 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 431 | 1,243 | 0.46 | 0.07 | 0.05 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.62 | 0.01 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.08 | -61.54% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.30 | +0.27 | +900.00% | 0.01 | 1 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 6.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/18/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 785 | 5.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/18/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 5.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 103 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 141 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 96 | 566 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 72.50 | 0.15 | 0.40 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 4 | 591 | 0.37 | -0.15 | 0.10 | -0.07 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 75.00 | 0.85 | 1.80 | 1.33 | 0.80 | +0.30 | +60.00% | 0.02 | 45 | 1,733 | 0.50 | -0.40 | 0.16 | -0.10 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 77.50 | 0.95 | 4.30 | 2.63 | 1.75 | +0.50 | +40.00% | 0.03 | 7 | 1,513 | 1.11 | -0.74 | 0.11 | -0.11 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 3.90 | 5.50 | 4.70 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 319 | 0.87 | -0.93 | 0.05 | -0.06 | 11/11/2025 | 11/18/2025 3:59:51 PM EST |
| 82.50 | 6.30 | 8.20 | 7.25 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 226 | 1.21 | -0.99 | 0.01 | -0.02 | 10/24/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 7.60 | 11.50 | 9.55 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/18/2025 3:59:51 PM EST |
| 87.50 | 10.10 | 14.00 | 12.05 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/18/2025 3:59:51 PM EST |
| 90.00 | 13.40 | 16.50 | 14.95 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 3:59:51 PM EST |
| 95.00 | 17.60 | 21.50 | 19.55 | % | 0.21 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 100.00 | 22.60 | 26.50 | 24.55 | % | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 105.00 | 27.60 | 31.50 | 29.55 | % | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 110.00 | 32.60 | 36.50 | 34.55 | % | 0.31 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST |