Options Chain for HASBRO INC COM (HAS) - $67.54 as of 5/30/2025 5:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.00 | 43.90 | 43.72 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 37.50 | 41.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 35.00 | 38.90 | 37.00 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 32.50 | 36.40 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 30.00 | 33.90 | 29.59 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 27.50 | 31.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 25.00 | 28.90 | 28.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 22.50 | 26.50 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 20.00 | 24.00 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 17.60 | 21.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 15.10 | 19.00 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 12.80 | 16.40 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 10.20 | 14.00 | 11.80 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 7.70 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.97 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 5.40 | 9.10 | 7.81 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.92 | 0.03 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 4.60 | 5.40 | 5.03 | +0.03 | +0.60% | 14 | 268 | 0.35 | 0.81 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 2.15 | 3.00 | 3.00 | 0.00 | 0.00% | 2 | 926 | 0.23 | 0.66 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 1.30 | 1.45 | 1.40 | -0.05 | -3.45% | 11 | 301 | 0.26 | 0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.45 | 0.60 | 0.50 | -0.15 | -23.08% | 16 | 583 | 0.25 | 0.20 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 0.10 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 411 | 0.27 | 0.04 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 263 | 0.35 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,542 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.66 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 248 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 188 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 116 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 959 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 312 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 598 | 0.47 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 738 | 0.45 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 934 | 0.37 | -0.08 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 0.35 | 0.70 | 0.35 | -0.15 | -30.00% | 2 | 577 | 0.32 | -0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.85 | 1.05 | 1.01 | +0.07 | +7.45% | 3 | 221 | 0.27 | -0.34 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 1.90 | 2.35 | 2.05 | -0.12 | -5.53% | 35 | 318 | 0.27 | -0.55 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 3.50 | 4.20 | 9.70 | 0.00 | 0.00% | 0 | 141 | 0.48 | -0.80 | 0.08 | -0.02 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 3.80 | 7.70 | 21.60 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.96 | 0.03 | -0.01 | 4/11/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 6.30 | 10.10 | 8.62 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 8.70 | 12.60 | 10.20 | 0.00 | 0.00% | 0 | 11 | 0.85 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 11.50 | 14.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 13.70 | 17.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 16.20 | 20.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 21.20 | 25.20 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 26.20 | 30.20 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 31.20 | 35.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 36.20 | 40.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 41.20 | 45.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |