Options Chain for HASBRO INC COM (HAS) - $81.56 as of 12/23/2025 3:11:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 57.20 | 61.30 | 59.25 | 59.25 | 0.00 | 0.00% | 2.63 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 25.00 | 54.70 | 58.70 | 56.70 | 51.25 | 0.00 | 0.00% | 2.27 | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 52.20 | 56.40 | 54.30 | 28.50 | 0.00 | 0.00% | 1.97 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 49.70 | 53.80 | 51.75 | 47.00 | 0.00 | 0.00% | 1.73 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 47.20 | 51.30 | 49.25 | 30.50 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 44.80 | 48.80 | 46.80 | 31.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 42.30 | 46.40 | 44.35 | 29.32 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 39.80 | 43.90 | 41.85 | 39.80 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 37.30 | 41.40 | 39.35 | 24.83 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 34.80 | 38.80 | 36.80 | 32.10 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 32.70 | 35.90 | 34.30 | 28.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 29.90 | 33.70 | 31.80 | 26.11 | 0.00 | 0.00% | 0.64 | 0 | 28 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 27.40 | 31.20 | 29.30 | 23.60 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 25.40 | 28.40 | 26.90 | 21.07 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 22.90 | 25.90 | 24.40 | 24.50 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 19.90 | 23.40 | 21.65 | 23.09 | 0.00 | 0.00% | 0.36 | 0 | 84 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 18.20 | 20.60 | 19.40 | 19.40 | 0.00 | 0.00% | 0.31 | 0 | 186 | 0.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 15.80 | 18.20 | 17.00 | 17.47 | 0.00 | 0.00% | 0.26 | 0 | 252 | 0.89 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 13.30 | 15.70 | 14.50 | 9.47 | 0.00 | 0.00% | 0.21 | 0 | 367 | 0.79 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 10.80 | 13.20 | 12.00 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.68 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 8.40 | 11.00 | 9.70 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.63 | 0.94 | 0.02 | -0.02 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 6.50 | 7.70 | 7.10 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 384 | 0.39 | 0.88 | 0.03 | -0.03 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 4.50 | 5.30 | 4.90 | 5.54 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.23 | 0.78 | 0.05 | -0.04 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0.04 | 13 | 1,071 | 0.26 | 0.65 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 1.55 | 1.95 | 1.75 | 1.70 | -0.07 | -3.96% | 0.02 | 3 | 1,188 | 0.24 | 0.47 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.83 | -0.02 | -2.36% | 0.01 | 5 | 2,258 | 0.23 | 0.29 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 253 | 0.25 | 0.17 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 689 | 0.27 | 0.09 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 283 | 4.08 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 12/23/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.77 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 773 | 3.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 553 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.59 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.65 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.60 | -0.02 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 72.50 | 0.10 | 0.65 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.36 | -0.06 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.29 | -0.12 | 0.03 | -0.03 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 0.55 | 0.90 | 0.73 | 0.65 | -0.05 | -7.15% | 0.01 | 127 | 414 | 0.28 | -0.22 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.15 | -10.35% | 0.02 | 6 | 239 | 0.25 | -0.35 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 2.20 | 2.55 | 2.38 | 2.38 | -0.02 | -0.84% | 0.03 | 11 | 243 | 0.24 | -0.53 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 3.80 | 4.30 | 4.05 | 4.04 | +0.14 | +3.59% | 0.05 | 10 | 257 | 0.25 | -0.71 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 5.20 | 6.60 | 5.90 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.34 | -0.83 | 0.05 | -0.03 | 8/4/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.02 | 12/23/2025 1:58:55 PM EST | |||
| 92.50 | 9.90 | 12.60 | 11.25 | % | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 95.00 | 11.20 | 15.40 | 13.30 | 28.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 16.20 | 20.40 | 18.30 | 33.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 21.20 | 25.40 | 23.30 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 26.20 | 30.40 | 28.30 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |