Options Chain for HASBRO INC COM (HAS) - $76.94 as of 10/27/2025 5:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.20 | 30.20 | 28.20 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 55.00 | 21.30 | 25.30 | 23.30 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 60.00 | 16.30 | 20.20 | 18.25 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 65.00 | 11.90 | 15.30 | 13.60 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | 0.94 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 67.50 | 9.00 | 13.10 | 11.05 | % | 0.16 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 70.00 | 6.90 | 10.80 | 8.85 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.81 | 0.03 | -0.02 | 10/21/2025 | 10/27/2025 3:59:47 PM EST |
| 72.50 | 6.70 | 7.40 | 7.05 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.03 | 10/27/2025 3:59:47 PM EST | |||
| 75.00 | 4.80 | 5.60 | 5.20 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.31 | 0.64 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 77.50 | 3.20 | 4.00 | 3.60 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.29 | 0.54 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 80.00 | 2.05 | 2.85 | 2.45 | 2.15 | -0.85 | -28.34% | 0.03 | 2 | 86 | 0.29 | 0.43 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 82.50 | 1.20 | 1.95 | 1.58 | 1.50 | -0.35 | -18.92% | 0.02 | 9 | 64 | 0.28 | 0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 85.00 | 0.70 | 1.35 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.23 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 2.45 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 65.00 | 0.25 | 2.50 | 1.38 | % | 0.02 | 0 | 2 | 0.66 | -0.06 | 0.02 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 67.50 | 0.50 | 1.10 | 0.80 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.12 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 70.00 | 0.75 | 1.30 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.33 | -0.19 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 72.50 | 1.20 | 1.85 | 1.53 | 1.45 | -0.02 | -1.37% | 0.02 | 1 | 40 | 0.31 | -0.26 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 75.00 | 1.85 | 2.40 | 2.13 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | -0.36 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 77.50 | 3.00 | 3.70 | 3.35 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.30 | -0.46 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 80.00 | 4.20 | 5.00 | 4.60 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -0.57 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 82.50 | 5.80 | 6.60 | 6.20 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | -0.68 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 85.00 | 6.20 | 10.10 | 8.15 | % | 0.10 | 0 | 0 | 0.48 | -0.77 | 0.04 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 90.00 | 10.60 | 14.70 | 12.65 | % | 0.14 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 95.00 | 15.50 | 19.40 | 17.45 | % | 0.18 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 100.00 | 20.50 | 24.40 | 22.45 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 105.00 | 25.40 | 29.40 | 27.40 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST |