Options Chain for HASBRO INC COM (HAS) - $67.56 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.80 | 36.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 31.30 | 34.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 28.30 | 32.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 25.80 | 29.70 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 23.30 | 27.10 | 25.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 20.70 | 24.80 | 23.70 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 18.30 | 22.30 | 24.70 | 0.00 | 0.00% | 0 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 15.80 | 19.80 | 6.70 | 0.00 | 0.00% | 0 | 42 | 0.95 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 52.50 | 14.50 | 17.30 | 15.20 | 0.00 | 0.00% | 0 | 73 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 10.70 | 14.80 | 12.54 | -0.56 | -4.28% | 7 | 128 | 0.74 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 10.00 | 10.70 | 9.90 | -0.50 | -4.81% | 1 | 145 | 0.41 | 0.91 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 7.70 | 8.60 | 8.38 | -0.52 | -5.85% | 1 | 245 | 0.31 | 0.86 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 4.20 | 6.00 | 5.80 | -1.70 | -22.67% | 9 | 154 | 0.18 | 0.77 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 3.60 | 4.10 | 3.84 | -1.35 | -26.02% | 3 | 329 | 0.23 | 0.65 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 0.40 | 2.55 | 2.47 | -1.13 | -31.39% | 21 | 127 | 0.25 | 0.51 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.20 | 1.60 | 1.40 | -0.92 | -39.66% | 25 | 131 | 0.18 | 0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 0.20 | 0.85 | 0.85 | -0.50 | -37.04% | 861 | 135 | 0.19 | 0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.50 | 0.40 | -0.36 | -47.37% | 12 | 217 | 0.24 | 0.15 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 0.10 | 0.30 | 0.25 | -0.17 | -40.48% | 3 | 451 | 0.24 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 378 | 0.31 | 0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.47 | 0.01 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 83 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 52.50 | 0.05 | 2.25 | 0.14 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 2.35 | 0.20 | +0.03 | +17.65% | 11 | 186 | 0.51 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.29 | -0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.45 | 0.70 | 0.50 | +0.10 | +25.00% | 13 | 207 | 0.27 | -0.14 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 0.75 | 0.95 | 0.75 | -0.05 | -6.25% | 31 | 183 | 0.27 | -0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 1.05 | 2.30 | 1.65 | +0.35 | +26.93% | 33 | 285 | 0.22 | -0.35 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 1.75 | 2.90 | 2.80 | +0.62 | +28.44% | 387 | 79 | 0.25 | -0.49 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 3.00 | 4.30 | 4.10 | +0.80 | +24.25% | 55 | 386 | 0.18 | -0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 5.90 | 7.70 | 5.20 | +0.55 | +11.83% | 1 | 28 | 0.33 | -0.77 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 6.10 | 10.20 | 8.50 | +2.00 | +30.77% | 5 | 21 | 0.51 | -0.85 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 9.20 | 12.50 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.91 | 0.02 | -0.01 | 12/12/2024 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 11.00 | 14.90 | 13.63 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.95 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 13.40 | 16.50 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 15.90 | 20.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 20.90 | 25.10 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 25.90 | 29.80 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 31.10 | 34.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 36.60 | 39.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 40.90 | 44.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |