Options Chain for HASBRO INC COM (HAS) - $77.96 as of 10/29/2025 8:49:03 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 | 50.90 | 54.90 | 52.90 | % | 2.12 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 27.50 | 48.40 | 52.40 | 50.40 | % | 1.83 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.00 | 45.90 | 50.00 | 47.95 | 49.81 | 0.00 | 0.00% | 1.60 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:54 PM EST |
| 32.50 | 43.50 | 47.40 | 45.45 | % | 1.40 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.00 | 41.10 | 45.00 | 43.05 | % | 1.23 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 37.50 | 38.50 | 42.50 | 40.50 | % | 1.08 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 40.00 | 36.00 | 40.00 | 38.00 | % | 0.95 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 42.50 | 33.50 | 37.50 | 35.50 | % | 0.84 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 45.00 | 30.90 | 35.00 | 32.95 | % | 0.73 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 47.50 | 28.50 | 32.50 | 30.50 | 15.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 10/29/2025 3:59:54 PM EST |
| 50.00 | 26.00 | 30.00 | 28.00 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 52.50 | 23.60 | 27.50 | 25.55 | 11.80 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 21.10 | 25.00 | 23.05 | 19.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:54 PM EST |
| 57.50 | 18.60 | 22.50 | 20.55 | 23.48 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 3:59:54 PM EST |
| 60.00 | 16.10 | 20.10 | 18.10 | 18.00 | 0.00 | 0.00% | 0.30 | 0 | 56 | 1.28 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 62.50 | 14.20 | 16.70 | 15.45 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 126 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 11.20 | 15.10 | 13.15 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 75 | 1.01 | 0.99 | 0.01 | 0.00 | 10/14/2025 | 10/29/2025 3:59:54 PM EST |
| 67.50 | 9.40 | 12.10 | 10.75 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.90 | 0.98 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 70.00 | 7.00 | 9.30 | 8.15 | 7.93 | 0.00 | 0.00% | 0.12 | 0 | 528 | 0.63 | 0.91 | 0.04 | -0.01 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 72.50 | 4.80 | 7.50 | 6.15 | 6.36 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.69 | 0.80 | 0.05 | -0.03 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 2.85 | 5.50 | 4.18 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 948 | 0.63 | 0.67 | 0.06 | -0.04 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 77.50 | 2.45 | 4.40 | 3.43 | 2.55 | -0.13 | -4.86% | 0.04 | 109 | 2,303 | 0.34 | 0.51 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 1.30 | 1.95 | 1.63 | 1.75 | +0.45 | +34.62% | 0.02 | 27 | 1,204 | 0.35 | 0.36 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 82.50 | 0.30 | 1.05 | 0.68 | 0.65 | -0.02 | -2.99% | 0.01 | 6 | 408 | 0.30 | 0.22 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 0.25 | -0.09 | -26.48% | 0.01 | 158 | 933 | 0.67 | 0.13 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 87.50 | 0.05 | 0.60 | 0.33 | 0.10 | -0.10 | -50.00% | 0.00 | 50 | 534 | 0.35 | 0.06 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 365 | 0.56 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/29/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 2.25 | 1.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 169 | 0.43 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.48 | -0.02 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 2.55 | 1.38 | 0.50 | -0.02 | -3.85% | 0.02 | 2 | 305 | 0.51 | -0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 72.50 | 0.70 | 0.90 | 0.80 | 0.75 | +0.05 | +7.15% | 0.01 | 9 | 555 | 0.33 | -0.20 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 0.50 | 2.55 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 901 | 0.32 | -0.33 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 77.50 | 2.35 | 3.20 | 2.78 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 590 | 0.34 | -0.49 | 0.06 | -0.05 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 80.00 | 2.60 | 5.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 319 | 0.59 | -0.64 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 82.50 | 4.40 | 7.10 | 5.75 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.59 | -0.78 | 0.05 | -0.03 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 6.50 | 9.20 | 7.85 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.64 | -0.87 | 0.03 | -0.03 | 9/16/2025 | 10/29/2025 3:59:54 PM EST |
| 87.50 | 8.80 | 11.50 | 10.15 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.94 | 0.02 | -0.01 | 8/25/2025 | 10/29/2025 3:59:54 PM EST |
| 90.00 | 10.60 | 14.60 | 12.60 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.77 | -0.97 | 0.01 | -0.01 | 10/9/2025 | 10/29/2025 3:59:54 PM EST |
| 95.00 | 15.60 | 19.50 | 17.55 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 100.00 | 20.60 | 24.50 | 22.55 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 105.00 | 25.60 | 29.60 | 27.60 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 110.00 | 30.50 | 34.50 | 32.50 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST |