Options Chain for HASBRO INC COM (HAS) - $117.44 as of 10/26/2026 11:30:54 AM 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 | 75.40 | 79.30 | 77.35 | % | 1.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 42.50 | 72.90 | 76.80 | 74.85 | % | 1.76 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 45.00 | 70.50 | 74.10 | 72.30 | % | 1.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 47.50 | 68.00 | 71.90 | 69.95 | % | 1.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 50.00 | 65.50 | 69.40 | 67.45 | % | 1.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 55.00 | 60.50 | 64.10 | 62.30 | % | 1.13 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 60.00 | 55.50 | 59.40 | 57.45 | 29.74 | 0.00 | 0.00% | 0.96 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/26/2026 1:58:54 PM EST |
| 65.00 | 50.50 | 54.40 | 52.45 | 25.20 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/26/2026 1:58:54 PM EST |
| 67.50 | 48.00 | 51.90 | 49.95 | 28.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 1:58:54 PM EST |
| 70.00 | 45.60 | 48.90 | 47.25 | 37.19 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:58:54 PM EST |
| 72.50 | 43.50 | 46.70 | 45.10 | 19.60 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/26/2026 1:58:54 PM EST |
| 75.00 | 40.90 | 44.20 | 42.55 | 17.90 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/26/2026 1:58:54 PM EST |
| 77.50 | 38.30 | 41.70 | 40.00 | % | 0.52 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 80.00 | 35.60 | 39.30 | 37.45 | 28.44 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:58:54 PM EST |
| 82.50 | 33.10 | 36.80 | 34.95 | 15.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 1:58:54 PM EST |
| 85.00 | 30.90 | 34.60 | 32.75 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/26/2026 1:58:54 PM EST |
| 87.50 | 28.60 | 31.80 | 30.20 | 29.38 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.75 | 0.99 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 90.00 | 25.70 | 29.20 | 27.45 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.69 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/26/2026 1:58:54 PM EST |
| 92.50 | 24.20 | 26.80 | 25.50 | 24.60 | 0.00 | 0.00% | 0.28 | 0 | 738 | 0.65 | 0.96 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 95.00 | 21.80 | 23.80 | 22.80 | 20.65 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.55 | 0.94 | 0.01 | -0.01 | 10/22/2026 | 10/26/2026 1:58:54 PM EST |
| 97.50 | 19.40 | 22.00 | 20.70 | 17.63 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.57 | 0.92 | 0.01 | -0.02 | 10/22/2026 | 10/26/2026 1:58:54 PM EST |
| 100.00 | 17.30 | 19.60 | 18.45 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 204 | 0.40 | 0.90 | 0.01 | -0.02 | 10/22/2026 | 10/26/2026 1:58:54 PM EST |
| 105.00 | 12.90 | 15.20 | 14.05 | 13.39 | +0.68 | +5.35% | 0.13 | 1 | 227 | 0.37 | 0.82 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 110.00 | 9.50 | 10.30 | 9.90 | 10.38 | +0.43 | +4.33% | 0.09 | 6 | 119 | 0.32 | 0.72 | 0.02 | -0.04 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 115.00 | 6.20 | 7.00 | 6.60 | 6.85 | +0.06 | +0.89% | 0.06 | 137 | 198 | 0.31 | 0.58 | 0.03 | -0.05 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 120.00 | 4.00 | 4.30 | 4.15 | 4.30 | -0.13 | -2.94% | 0.03 | 1 | 21 | 0.30 | 0.44 | 0.03 | -0.05 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 125.00 | 2.20 | 2.85 | 2.53 | 2.80 | +0.25 | +9.81% | 0.02 | 136 | 31 | 0.31 | 0.31 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 130.00 | 1.30 | 1.80 | 1.55 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | 0.21 | 0.02 | -0.04 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 135.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.10 | -10.00% | 0.01 | 2 | 100 | 0.31 | 0.13 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 140.00 | 0.35 | 0.85 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.05 | 0.01 | -0.01 | 8/5/2026 | 10/26/2026 1:58:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 10/26/2026 1:58:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 7 | 0.51 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/26/2026 1:58:54 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 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/26/2026 1:58:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/26/2026 1:58:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/26/2026 1:58:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/26/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/26/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/26/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/26/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 1:58:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/26/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:58:54 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 11 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:58:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 82.50 | 0.10 | 0.95 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:58:54 PM EST |
| 92.50 | 0.05 | 0.45 | 0.25 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.04 | 0.01 | -0.01 | 9/2/2026 | 10/26/2026 1:58:54 PM EST |
| 95.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 59 | 0.35 | -0.06 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 97.50 | 0.45 | 0.90 | 0.68 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.08 | 0.01 | -0.02 | 10/19/2026 | 10/26/2026 1:58:54 PM EST |
| 100.00 | 0.65 | 1.10 | 0.88 | 0.74 | -0.29 | -28.16% | 0.01 | 1 | 16 | 0.35 | -0.10 | 0.01 | -0.02 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 105.00 | 1.20 | 1.70 | 1.45 | 1.35 | -0.40 | -22.86% | 0.01 | 2 | 41 | 0.33 | -0.18 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 110.00 | 2.35 | 2.60 | 2.48 | 2.75 | +0.18 | +7.01% | 0.02 | 1 | 38 | 0.32 | -0.28 | 0.02 | -0.04 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 115.00 | 4.10 | 4.80 | 4.45 | 4.50 | -0.09 | -1.97% | 0.04 | 3 | 32 | 0.31 | -0.42 | 0.03 | -0.05 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 120.00 | 6.60 | 7.30 | 6.95 | 6.80 | -0.40 | -5.56% | 0.06 | 13 | 5 | 0.30 | -0.56 | 0.03 | -0.05 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 125.00 | 9.70 | 10.60 | 10.15 | 9.82 | -1.48 | -13.10% | 0.08 | 10 | 23 | 0.31 | -0.69 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 1:58:54 PM EST |
| 130.00 | 12.80 | 15.10 | 13.95 | % | 0.11 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.04 | 10/26/2026 1:58:54 PM EST | |||
| 135.00 | 17.50 | 19.70 | 18.60 | % | 0.14 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 10/26/2026 1:58:54 PM EST | |||
| 140.00 | 21.90 | 24.40 | 23.15 | % | 0.17 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 10/26/2026 1:58:54 PM EST | |||
| 145.00 | 26.50 | 30.10 | 28.30 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 10/26/2026 1:58:54 PM EST | |||
| 150.00 | 31.60 | 34.10 | 32.85 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/26/2026 1:58:54 PM EST | |||
| 155.00 | 36.40 | 39.80 | 38.10 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST | |||
| 160.00 | 41.30 | 44.80 | 43.05 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/26/2026 1:58:54 PM EST |