Options Chain for HASBRO INC COM (HAS) - $67.80 as of 9/6/2024 3:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 32.20 | 36.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 29.60 | 33.50 | 32.20 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 27.00 | 31.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 24.50 | 28.50 | 28.82 | 0.00 | 0.00% | 0 | 4 | 2.50 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 23.90 | 25.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 21.40 | 23.30 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 18.90 | 19.30 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 16.50 | 16.80 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 14.00 | 15.70 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 11.50 | 13.80 | 13.20 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 7.00 | 9.30 | 10.40 | -1.50 | -12.61% | 4 | 5 | 0.94 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 6.60 | 6.90 | 6.75 | -1.25 | -15.63% | 2 | 63 | 0.57 | 0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 226 | 0.30 | 0.87 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 2.35 | 2.45 | 2.25 | -1.35 | -37.50% | 1 | 2,221 | 0.28 | 0.68 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 0.90 | 1.05 | 1.12 | -0.28 | -20.00% | 5 | 1,054 | 0.26 | 0.41 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.10 | 0.35 | 0.31 | -0.25 | -44.65% | 3 | 651 | 0.26 | 0.15 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 96 | 0.26 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 0.00 | 2.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 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 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.29 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 156 | 0.76 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 213 | 0.55 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,398 | 0.44 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,469 | 0.33 | -0.04 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 0.05 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 211 | 0.30 | -0.13 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.70 | 0.85 | 0.80 | +0.28 | +53.85% | 10 | 326 | 0.28 | -0.32 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 1.80 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 696 | 0.27 | -0.59 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 3.60 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.85 | 0.08 | -0.03 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 5.30 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.97 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 8.40 | 10.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 0.00 | 20.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 13.30 | 14.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 18.30 | 18.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 23.40 | 23.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |