Options Chain for HASBRO INC COM (HAS) - $93.54 as of 8/24/2026 2:22:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.50 | 57.60 | 55.55 | % | 1.39 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 42.50 | 51.00 | 55.10 | 53.05 | % | 1.25 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 45.00 | 48.60 | 52.60 | 50.60 | % | 1.12 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 47.50 | 46.10 | 50.20 | 48.15 | % | 1.01 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 50.00 | 43.60 | 47.70 | 45.65 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 55.00 | 38.60 | 42.70 | 40.65 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 60.00 | 33.60 | 37.80 | 35.70 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 65.00 | 28.70 | 32.60 | 30.65 | 12.63 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:06 PM EST |
| 67.50 | 26.20 | 30.30 | 28.25 | % | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 70.00 | 23.80 | 27.80 | 25.80 | 23.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 4:00:06 PM EST |
| 72.50 | 21.40 | 25.40 | 23.40 | % | 0.32 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 75.00 | 19.00 | 22.80 | 20.90 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.67 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 77.50 | 16.50 | 20.70 | 18.60 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.65 | 0.98 | 0.01 | -0.01 | 7/13/2026 | 8/24/2026 4:00:06 PM EST |
| 80.00 | 14.20 | 18.20 | 16.20 | 10.29 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.59 | 0.95 | 0.01 | -0.02 | 7/23/2026 | 8/24/2026 4:00:06 PM EST |
| 82.50 | 12.00 | 16.00 | 14.00 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.55 | 0.92 | 0.01 | -0.02 | 7/24/2026 | 8/24/2026 4:00:06 PM EST |
| 85.00 | 9.80 | 13.70 | 11.75 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.52 | 0.87 | 0.02 | -0.03 | 7/28/2026 | 8/24/2026 4:00:06 PM EST |
| 87.50 | 7.60 | 11.60 | 9.60 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.48 | 0.80 | 0.03 | -0.03 | 7/22/2026 | 8/24/2026 4:00:06 PM EST |
| 90.00 | 6.10 | 9.40 | 7.75 | 9.19 | 0.00 | 0.00% | 0.09 | 0 | 1,219 | 0.30 | 0.73 | 0.03 | -0.04 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 92.50 | 5.30 | 7.40 | 6.35 | 5.46 | -0.34 | -5.87% | 0.07 | 1 | 118 | 0.32 | 0.64 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 95.00 | 3.90 | 5.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.29 | 0.55 | 0.04 | -0.04 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 97.50 | 1.20 | 4.90 | 3.05 | 3.22 | +0.57 | +21.51% | 0.03 | 2 | 108 | 0.27 | 0.45 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 100.00 | 2.25 | 3.70 | 2.98 | 2.42 | +0.28 | +13.09% | 0.03 | 6 | 236 | 0.33 | 0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 105.00 | 0.75 | 1.70 | 1.23 | 1.13 | -0.47 | -29.38% | 0.01 | 2 | 19 | 0.27 | 0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.74 | +0.24 | +48.00% | 0.01 | 5 | 26 | 0.35 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 2 | 0.42 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.02 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.78 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.72 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | -0.02 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.43 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 1.45 | 0.73 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 8/24/2026 4:00:06 PM EST |
| 85.00 | 0.15 | 1.70 | 0.93 | 1.00 | -0.50 | -33.34% | 0.01 | 1 | 66 | 0.30 | -0.13 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 87.50 | 0.40 | 2.35 | 1.38 | 1.25 | -0.25 | -16.67% | 0.02 | 8 | 162 | 0.30 | -0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 90.00 | 0.65 | 3.30 | 1.98 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.29 | -0.27 | 0.03 | -0.04 | 8/7/2026 | 8/24/2026 4:00:06 PM EST |
| 92.50 | 1.60 | 4.20 | 2.90 | 2.80 | -1.90 | -40.43% | 0.03 | 5 | 52 | 0.30 | -0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 95.00 | 2.30 | 5.60 | 3.95 | 4.29 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | -0.45 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 97.50 | 3.40 | 6.90 | 5.15 | 5.10 | -3.80 | -42.70% | 0.05 | 1 | 16 | 0.28 | -0.55 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 100.00 | 5.10 | 8.60 | 6.85 | 14.39 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | -0.64 | 0.04 | -0.04 | 5/20/2026 | 8/24/2026 4:00:06 PM EST |
| 105.00 | 8.30 | 12.50 | 10.40 | % | 0.10 | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 110.00 | 12.90 | 17.00 | 14.95 | % | 0.14 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 115.00 | 18.00 | 21.90 | 19.95 | % | 0.17 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 120.00 | 23.00 | 26.80 | 24.90 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 125.00 | 27.70 | 31.80 | 29.75 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 130.00 | 32.70 | 36.70 | 34.70 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 135.00 | 37.70 | 41.70 | 39.70 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 140.00 | 42.70 | 46.70 | 44.70 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 145.00 | 47.70 | 51.70 | 49.70 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 150.00 | 52.70 | 56.70 | 54.70 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |