Options Chain for HASBRO INC COM (HAS) - $65.83 as of 5/27/2025 3:08:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 38.00 | 41.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 35.50 | 39.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 32.50 | 33.00 | 36.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 30.50 | 34.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 37.50 | 28.50 | 32.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 25.60 | 29.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 42.50 | 23.10 | 27.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 20.70 | 23.30 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 18.20 | 20.60 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 15.80 | 18.90 | 17.79 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 13.30 | 15.60 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 12.80 | 13.70 | 13.00 | +2.00 | +18.19% | 1 | 29 | 0.38 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 10.40 | 10.70 | 11.07 | 0.00 | 0.00% | 0 | 360 | 0.31 | 0.92 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 8.20 | 8.40 | 7.92 | 0.00 | 0.00% | 0 | 82 | 0.31 | 0.86 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 6.10 | 6.30 | 6.10 | -0.11 | -1.78% | 2 | 392 | 0.28 | 0.79 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 4.30 | 4.50 | 4.30 | +0.26 | +6.44% | 3 | 645 | 0.27 | 0.68 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 2.80 | 2.90 | 2.85 | +0.65 | +29.55% | 1 | 382 | 0.27 | 0.54 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 1.60 | 1.70 | 1.65 | +0.20 | +13.80% | 33 | 234 | 0.25 | 0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 72.50 | 0.80 | 0.95 | 0.85 | +0.10 | +13.34% | 46 | 259 | 0.24 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | -0.08 | -15.10% | 7 | 111 | 0.24 | 0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 77.50 | 0.15 | 0.25 | % | 0 | 0 | 0.24 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 80.00 | 0.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.05 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 348 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.70 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.52 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 132 | 0.47 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 0.20 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 118 | 0.36 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 94 | 0.34 | -0.08 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.55 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 272 | 0.31 | -0.14 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 0.95 | 1.00 | 1.07 | -0.02 | -1.84% | 46 | 294 | 0.29 | -0.21 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 1.60 | 1.65 | 1.62 | -0.72 | -30.77% | 47 | 505 | 0.28 | -0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 2.55 | 2.60 | 2.65 | -0.55 | -17.19% | 33 | 414 | 0.27 | -0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 3.80 | 4.00 | 5.30 | 0.00 | 0.00% | 0 | 92 | 0.26 | -0.61 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 72.50 | 5.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.74 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 7.40 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 77.50 | 10.00 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.91 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 11.40 | 14.70 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 85.00 | 17.40 | 19.20 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 22.10 | 24.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 25.80 | 29.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 100.00 | 30.80 | 34.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |