Options Chain for HASBRO INC COM (HAS) - $57.25 as of 1/22/2025 8:50:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.40 | 26.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 20.90 | 25.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 18.60 | 22.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 16.10 | 20.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 13.60 | 17.50 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 11.10 | 15.00 | 11.83 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 8.60 | 12.50 | % | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 6.10 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.88 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 3.80 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.82 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 3.70 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.69 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 2.25 | 5.00 | 2.52 | 0.00 | 0.00% | 0 | 143 | 0.51 | 0.55 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 280 | 0.33 | 0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 0.55 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 282 | 0.33 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 135 | 0.33 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.35 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.04 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 137 | 0.41 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 1.20 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 270 | 0.39 | -0.31 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 1.30 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 235 | 0.39 | -0.45 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 3.70 | 4.00 | 4.17 | 0.00 | 0.00% | 0 | 47 | 0.55 | -0.61 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 3.30 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.75 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 5.50 | 9.80 | 8.95 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.86 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 8.10 | 12.50 | % | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 10.60 | 14.60 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 15.60 | 19.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 20.60 | 24.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 25.60 | 30.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 30.60 | 35.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |