Options Chain for HASBRO INC COM (HAS) - $61.19 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.40 | 38.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 31.90 | 35.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 29.30 | 33.30 | 37.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 26.80 | 30.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 24.30 | 28.30 | 29.59 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 21.90 | 25.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 19.40 | 23.20 | 13.10 | 0.00 | 0.00% | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 16.90 | 20.70 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 14.40 | 18.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 12.00 | 16.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 10.70 | 12.20 | 11.90 | 0.00 | 0.00% | 0 | 89 | 0.86 | 0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 8.60 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 261 | 0.53 | 0.93 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 6.40 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 910 | 0.35 | 0.86 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 4.70 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 1,985 | 0.36 | 0.74 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 2.95 | 3.40 | 3.50 | -0.40 | -10.26% | 1 | 843 | 0.32 | 0.58 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 1.65 | 2.05 | 1.87 | -0.57 | -23.37% | 58 | 198 | 0.30 | 0.40 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.95 | 1.20 | 1.01 | -0.16 | -13.68% | 16 | 906 | 0.30 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.45 | 0.60 | 0.60 | +0.55 | +1,100.00% | 2 | 222 | 0.29 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.15 | 0.30 | 0.22 | -0.13 | -37.15% | 20 | 285 | 0.28 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.07 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.46 | 0.03 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 68 | 0.64 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1,540 | 0.62 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.75 | 0.66 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 248 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 173 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.05 | 0.29 | 0.00 | 0.00% | 0 | 116 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 958 | 0.61 | -0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 0.40 | 0.60 | 0.52 | -0.03 | -5.46% | 1 | 312 | 0.37 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.75 | 1.00 | 0.80 | 0.00 | 0.00% | 3 | 594 | 0.35 | -0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 1.30 | 1.60 | 1.36 | -0.04 | -2.86% | 11 | 538 | 0.33 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 2.10 | 2.55 | 2.15 | -0.11 | -4.87% | 15 | 760 | 0.31 | -0.42 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 3.40 | 3.80 | 3.30 | -0.20 | -5.72% | 7 | 525 | 0.30 | -0.60 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 5.00 | 5.40 | 4.90 | -0.71 | -12.66% | 3 | 177 | 0.28 | -0.74 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 7.00 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 263 | 0.27 | -0.82 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 8.90 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 141 | 0.33 | -0.87 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 9.80 | 13.80 | 21.60 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.93 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 12.30 | 16.10 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 14.80 | 18.80 | 10.20 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.99 | 0.01 | 0.00 | 10/21/2024 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 17.30 | 21.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.00 | 0.00 | 9/4/2024 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 19.80 | 23.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 22.30 | 26.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 27.20 | 31.20 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 32.20 | 36.20 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 37.20 | 41.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 42.20 | 46.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 47.20 | 51.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |