Options Chain for HASBRO INC COM (HAS) - $79.95 as of 9/12/2025 3:41:01 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 | 51.70 | 55.60 | 53.65 | % | 2.15 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 49.20 | 53.10 | 51.15 | % | 1.86 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 46.70 | 50.60 | 48.65 | % | 1.62 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 44.20 | 48.10 | 46.15 | % | 1.42 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 41.70 | 45.60 | 43.65 | 44.98 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 37.50 | 39.20 | 43.10 | 41.15 | 43.69 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 36.70 | 40.60 | 38.65 | 40.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 34.20 | 38.10 | 36.15 | 37.65 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 31.70 | 35.60 | 33.65 | 27.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 29.20 | 33.10 | 31.15 | 32.58 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 26.70 | 30.60 | 28.65 | 30.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 24.20 | 28.10 | 26.15 | 27.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 21.70 | 25.50 | 23.60 | 25.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 57.50 | 19.20 | 23.10 | 21.15 | 22.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 16.70 | 20.60 | 18.65 | 20.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 14.40 | 18.10 | 16.25 | 17.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 11.70 | 15.50 | 13.60 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 67.50 | 9.20 | 13.10 | 11.15 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 6.70 | 10.50 | 8.60 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 72.50 | 5.80 | 6.40 | 6.10 | 5.47 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.77 | 0.96 | 0.02 | -0.03 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 4.88 | +0.28 | +6.09% | 0.05 | 1 | 246 | 0.23 | 0.88 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 77.50 | 1.45 | 1.85 | 1.65 | 2.27 | +0.42 | +22.71% | 0.02 | 1 | 2,988 | 0.28 | 0.63 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.77 | -0.38 | -33.05% | 0.01 | 28 | 5,081 | 0.25 | 0.29 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 82.50 | 0.10 | 0.55 | 0.33 | 0.10 | -0.15 | -60.00% | 0.00 | 2,000 | 4,403 | 0.32 | 0.07 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.36 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 10 | 5,203 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.36 | -0.04 | 0.02 | -0.03 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.65 | -0.12 | 0.06 | -0.05 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 77.50 | 0.55 | 0.80 | 0.68 | 0.53 | +0.13 | +32.50% | 0.01 | 6 | 597 | 0.25 | -0.37 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 1.90 | 2.15 | 2.03 | 1.97 | +0.22 | +12.58% | 0.03 | 3 | 492 | 0.24 | -0.71 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 82.50 | 2.55 | 6.10 | 4.33 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.85 | -0.93 | 0.05 | -0.03 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 85.00 | 4.50 | 8.40 | 6.45 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 87.50 | 7.20 | 10.30 | 8.75 | % | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 90.00 | 9.50 | 13.20 | 11.35 | 20.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 9/12/2025 3:59:56 PM EST |
| 95.00 | 14.50 | 18.20 | 16.35 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 9/12/2025 3:59:56 PM EST |
| 100.00 | 19.50 | 23.40 | 21.45 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 105.00 | 24.50 | 28.40 | 26.45 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 110.00 | 29.50 | 33.40 | 31.45 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |