Options Chain for HASBRO INC COM (HAS) - $81.63 as of 12/26/2025 3:01:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.60 | 29.80 | 27.70 | % | 0.50 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 60.00 | 20.70 | 25.00 | 22.85 | % | 0.38 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 65.00 | 15.90 | 19.70 | 17.80 | % | 0.27 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 70.00 | 11.40 | 15.60 | 13.50 | % | 0.19 | 0 | 0 | 0.62 | 0.90 | 0.02 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 72.50 | 9.20 | 13.40 | 11.30 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.58 | 0.86 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 7.20 | 11.10 | 9.15 | 9.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.78 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 77.50 | 5.10 | 8.80 | 6.95 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.71 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 4.20 | 7.10 | 5.65 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.04 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 82.50 | 2.65 | 5.80 | 4.23 | 3.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.53 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 1.00 | 4.50 | 2.75 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.43 | 0.04 | -0.03 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 87.50 | 1.15 | 2.75 | 1.95 | 1.74 | -0.51 | -22.67% | 0.02 | 6 | 882 | 0.29 | 0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 95.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.10 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.02 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 75.00 | 0.15 | 3.50 | 1.83 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.22 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 77.50 | 0.40 | 3.80 | 2.10 | % | 0.03 | 0 | 0 | 0.32 | -0.29 | 0.03 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 80.00 | 1.40 | 4.20 | 2.80 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.04 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 82.50 | 2.35 | 5.50 | 3.93 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.04 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 85.00 | 3.00 | 6.70 | 4.85 | % | 0.06 | 0 | 0 | 0.28 | -0.57 | 0.04 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 87.50 | 5.30 | 8.20 | 6.75 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 90.00 | 6.50 | 10.70 | 8.60 | % | 0.10 | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 95.00 | 10.60 | 14.90 | 12.75 | % | 0.13 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 100.00 | 15.50 | 19.60 | 17.55 | % | 0.18 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 105.00 | 20.50 | 24.60 | 22.55 | % | 0.21 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 110.00 | 25.50 | 29.60 | 27.55 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 115.00 | 30.50 | 34.60 | 32.55 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 120.00 | 35.50 | 39.60 | 37.55 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |