Options Chain for HASBRO INC COM (HAS) - $76.30 as of 7/29/2025 3:28:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.00 | 52.80 | 50.90 | % | 2.04 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 27.50 | 46.50 | 50.30 | 48.40 | % | 1.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 43.90 | 47.80 | 45.85 | % | 1.53 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 32.50 | 41.40 | 45.30 | 43.35 | % | 1.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 38.90 | 42.80 | 40.85 | % | 1.17 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 37.50 | 36.40 | 40.30 | 38.35 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 40.00 | 33.90 | 37.90 | 35.90 | 38.15 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 42.50 | 31.40 | 35.40 | 33.40 | 11.28 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 28.90 | 32.90 | 30.90 | 27.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 7/29/2025 1:59:00 PM EST |
| 47.50 | 26.70 | 30.40 | 28.55 | 25.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 25.40 | 27.80 | 26.60 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 49 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:00 PM EST |
| 52.50 | 23.10 | 25.20 | 24.15 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 45 | 0.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 20.60 | 22.90 | 21.75 | 21.00 | 0.00 | 0.00% | 0.40 | 0 | 60 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 57.50 | 18.10 | 20.30 | 19.20 | 17.35 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 15.60 | 17.00 | 16.30 | 16.70 | 0.00 | 0.00% | 0.27 | 0 | 114 | 0.58 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 62.50 | 13.30 | 13.80 | 13.55 | 8.39 | 0.00 | 0.00% | 0.22 | 0 | 584 | 0.47 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 10.90 | 11.40 | 11.15 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.31 | 0.93 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 67.50 | 8.70 | 8.90 | 8.80 | 9.27 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.32 | 0.87 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 6.50 | 6.80 | 6.65 | 6.95 | +0.65 | +10.32% | 0.10 | 9 | 398 | 0.29 | 0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 72.50 | 4.70 | 4.90 | 4.80 | 6.00 | +1.50 | +33.34% | 0.07 | 10 | 103 | 0.27 | 0.69 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 75.00 | 3.20 | 3.40 | 3.30 | 3.51 | -0.11 | -3.04% | 0.04 | 64 | 217 | 0.26 | 0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 77.50 | 1.95 | 2.15 | 2.05 | 2.20 | -0.18 | -7.57% | 0.03 | 62 | 2,481 | 0.26 | 0.44 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.43 | -0.02 | -1.38% | 0.02 | 15 | 5,135 | 0.25 | 0.31 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 82.50 | 0.60 | 0.75 | 0.68 | 0.90 | +0.06 | +7.15% | 0.01 | 2 | 4,365 | 0.25 | 0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.47 | +0.02 | +4.45% | 0.00 | 4 | 103 | 0.25 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 87.50 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 0.00 | 5 | 5,151 | 0.27 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.31 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 182 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:00 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:00 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.45 | -0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 0.35 | 0.40 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.31 | -0.07 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 67.50 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.30 | -0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 1.00 | 1.15 | 1.08 | 0.85 | -0.34 | -28.58% | 0.02 | 3 | 376 | 0.28 | -0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 72.50 | 1.70 | 1.85 | 1.78 | 1.63 | +0.06 | +3.83% | 0.02 | 7 | 108 | 0.27 | -0.31 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 75.00 | 2.70 | 2.90 | 2.80 | 2.55 | -0.05 | -1.93% | 0.04 | 7 | 89 | 0.26 | -0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 77.50 | 4.00 | 4.20 | 4.10 | 3.60 | -0.89 | -19.83% | 0.05 | 2 | 137 | 0.26 | -0.56 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 80.00 | 5.70 | 5.90 | 5.80 | 5.55 | -0.15 | -2.64% | 0.07 | 21 | 178 | 0.26 | -0.69 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 82.50 | 7.70 | 7.90 | 7.80 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.26 | -0.80 | 0.04 | -0.02 | 7/16/2025 | 7/29/2025 1:59:00 PM EST |
| 85.00 | 9.00 | 10.20 | 9.60 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.01 | 10/3/2024 | 7/29/2025 1:59:00 PM EST |
| 87.50 | 10.50 | 12.60 | 11.55 | % | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 12.90 | 15.10 | 14.00 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/4/2024 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 17.90 | 20.20 | 19.05 | 23.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 22.70 | 25.10 | 23.90 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 105.00 | 28.00 | 31.00 | 29.50 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 110.00 | 32.60 | 35.30 | 33.95 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |