Options Chain for HASBRO INC COM (HAS) - $61.49 as of 3/31/2025 9:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.00 | 30.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 24.80 | 28.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 37.50 | 22.00 | 26.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 19.60 | 23.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 3/31/2025 4:00:00 PM EST |
| 42.50 | 17.10 | 21.10 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 14.60 | 18.60 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 47.50 | 12.10 | 16.10 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 10.00 | 13.70 | 11.30 | -3.77 | -25.02% | 3 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 52.50 | 7.20 | 11.10 | 7.83 | 0.00 | 0.00% | 0 | 73 | 1.11 | 0.98 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 8.70 | 6.49 | -0.81 | -11.10% | 1 | 13 | 0.94 | 0.92 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 57.50 | 4.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 164 | 0.57 | 0.83 | 0.06 | -0.04 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 2.40 | 2.65 | 2.36 | +0.04 | +1.73% | 4 | 343 | 0.31 | 0.66 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.50 | 1.00 | 1.20 | 0.78 | -0.01 | -1.27% | 7 | 701 | 0.28 | 0.42 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.35 | 0.40 | 0.35 | +0.08 | +29.63% | 9 | 668 | 0.28 | 0.21 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.50 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 2 | 206 | 0.28 | 0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 9 | 354 | 0.31 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 989 | 0.89 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 332 | 0.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 447 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 372 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 83 | 1.71 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.85 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.20 | 0.23 | -0.01 | -4.17% | 8 | 233 | 0.36 | -0.08 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 57.50 | 0.30 | 0.40 | 0.36 | +0.06 | +20.00% | 998 | 206 | 0.32 | -0.17 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.80 | 0.95 | 0.97 | -0.28 | -22.40% | 4 | 347 | 0.29 | -0.34 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.50 | 1.90 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 202 | 0.27 | -0.58 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 3.40 | 3.90 | 4.30 | +0.60 | +16.22% | 1 | 328 | 0.30 | -0.79 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.50 | 4.10 | 8.00 | 6.19 | 0.00 | 0.00% | 0 | 53 | 0.80 | -0.92 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 6.60 | 10.60 | 5.81 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 9.00 | 13.10 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 11.50 | 15.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 77.50 | 14.00 | 18.10 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 16.50 | 20.60 | 13.63 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 82.50 | 19.00 | 23.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 85.00 | 21.50 | 25.60 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 27.10 | 30.60 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 32.10 | 35.60 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 37.20 | 40.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 105.00 | 42.10 | 45.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 47.10 | 50.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |