Options Chain for HASBRO INC COM (HAS) - $75.05 as of 7/25/2025 12:47:57 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 | 47.90 | 51.60 | 49.75 | % | 1.99 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 27.50 | 45.40 | 49.10 | 47.25 | % | 1.72 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 42.90 | 46.60 | 44.75 | 48.00 | 0.00 | 0.00% | 1.49 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 40.40 | 43.90 | 42.15 | % | 1.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 37.90 | 41.60 | 39.75 | 31.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 35.40 | 39.10 | 37.25 | % | 0.99 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 40.00 | 32.90 | 36.60 | 34.75 | 15.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 30.50 | 34.20 | 32.35 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 28.00 | 31.70 | 29.85 | % | 0.66 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 47.50 | 25.50 | 29.20 | 27.35 | 28.79 | 0.00 | 0.00% | 0.58 | 0 | 93 | 1.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 24.20 | 26.10 | 25.15 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 21.80 | 23.10 | 22.45 | 20.55 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.13 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 19.40 | 21.10 | 20.25 | 14.47 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:04 AM EST |
| 57.50 | 17.00 | 17.40 | 17.20 | 18.10 | 0.00 | 0.00% | 0.30 | 0 | 278 | 0.79 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 14.50 | 15.50 | 15.00 | 17.65 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 62.50 | 12.10 | 12.30 | 12.20 | 11.90 | -2.70 | -18.50% | 0.20 | 1 | 306 | 0.50 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 9.60 | 9.90 | 9.75 | 11.42 | 0.00 | 0.00% | 0.15 | 0 | 683 | 0.34 | 0.96 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 67.50 | 7.30 | 7.50 | 7.40 | 7.73 | -2.32 | -23.09% | 0.11 | 3 | 1,013 | 0.32 | 0.92 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 5.00 | 5.20 | 5.10 | 5.45 | -1.28 | -19.02% | 0.07 | 2 | 2,047 | 0.29 | 0.85 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 72.50 | 3.10 | 3.30 | 3.20 | 3.40 | -0.19 | -5.30% | 0.04 | 7 | 1,733 | 0.27 | 0.72 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 1.65 | 1.75 | 1.70 | 1.80 | -0.42 | -18.92% | 0.02 | 16 | 918 | 0.26 | 0.52 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 77.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.25 | -23.81% | 0.01 | 28 | 1,871 | 0.26 | 0.31 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 236 | 2,732 | 0.25 | 0.16 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.18 | -0.05 | -21.74% | 0.00 | 50 | 6,621 | 0.26 | 0.07 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 727 | 0.29 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.83 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 936 | 0.37 | -0.04 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.06 | +35.30% | 0.00 | 10 | 455 | 0.32 | -0.08 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.52 | +0.07 | +15.56% | 0.01 | 16 | 342 | 0.29 | -0.15 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 72.50 | 0.95 | 1.05 | 1.00 | 1.00 | +0.10 | +11.12% | 0.01 | 25 | 336 | 0.27 | -0.28 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 1.90 | 2.10 | 2.00 | 1.90 | +0.30 | +18.75% | 0.03 | 17 | 831 | 0.26 | -0.48 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 77.50 | 3.50 | 3.70 | 3.60 | 3.61 | +0.62 | +20.74% | 0.05 | 16 | 776 | 0.25 | -0.69 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 5.60 | 5.80 | 5.70 | 5.90 | +0.80 | +15.69% | 0.07 | 2 | 162 | 0.25 | -0.84 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 82.50 | 7.20 | 8.70 | 7.95 | 6.16 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | -0.93 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 9.90 | 10.80 | 10.35 | 9.60 | +1.04 | +12.15% | 0.12 | 6 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 87.50 | 11.90 | 13.80 | 12.85 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 14.20 | 16.30 | 15.25 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 19.60 | 21.30 | 20.45 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 23.50 | 27.20 | 25.35 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |