Options Chain for HASBRO INC COM (HAS) - $61.38 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.70 | 32.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 26.20 | 29.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 24.50 | 27.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 21.30 | 25.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 19.00 | 23.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 16.50 | 20.50 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 14.10 | 18.10 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 12.20 | 15.00 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.02 | 1/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 9.30 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.88 | 0.02 | -0.02 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 7.20 | 10.50 | 9.75 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.83 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 6.60 | 7.00 | 6.84 | -0.52 | -7.07% | 9 | 165 | 0.39 | 0.77 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 4.70 | 5.10 | 5.20 | 0.00 | 0.00% | 0 | 1,195 | 0.36 | 0.68 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 3.20 | 3.60 | 3.50 | -0.30 | -7.90% | 10 | 486 | 0.35 | 0.56 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 2.10 | 2.35 | 2.20 | -0.35 | -13.73% | 2 | 892 | 0.34 | 0.42 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.30 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 488 | 0.34 | 0.30 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 0.70 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 340 | 0.33 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | -0.05 | -10.00% | 1 | 281 | 0.33 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.33 | 0.09 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.40 | 0.48 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.04 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.09 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.40 | 0.50 | 0.42 | +0.04 | +10.53% | 1 | 91 | 0.43 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 0.60 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 442 | 0.40 | -0.17 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 1.00 | 1.20 | 1.10 | +0.08 | +7.85% | 33 | 1,178 | 0.38 | -0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 1.65 | 1.85 | 1.80 | +0.42 | +30.44% | 12 | 96 | 0.36 | -0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 2.65 | 2.85 | 2.75 | +0.32 | +13.17% | 20 | 1,604 | 0.35 | -0.44 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 3.90 | 4.30 | 4.01 | +0.21 | +5.53% | 3 | 330 | 0.35 | -0.58 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 5.20 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 240 | 0.32 | -0.70 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 7.40 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 223 | 0.35 | -0.80 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 8.00 | 12.00 | 7.90 | 0.00 | 0.00% | 0 | 2,593 | 0.67 | -0.87 | 0.03 | -0.02 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 10.80 | 13.90 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.91 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 12.70 | 16.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 15.20 | 19.30 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 17.60 | 21.70 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 22.50 | 26.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 27.50 | 31.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 32.50 | 36.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 37.40 | 41.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |