Options Chain for HASBRO INC COM (HAS) - $101.66 as of 2/13/2026 6:24:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.50 | 49.70 | 47.60 | 29.96 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 40.50 | 44.60 | 42.55 | % | 0.71 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 35.50 | 39.60 | 37.55 | % | 0.58 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 30.50 | 34.70 | 32.60 | 26.74 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 72.50 | 28.00 | 32.20 | 30.10 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:55 PM EST |
| 75.00 | 25.50 | 29.60 | 27.55 | 11.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:55 PM EST |
| 77.50 | 23.00 | 27.10 | 25.05 | 19.66 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.17 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 20.50 | 24.60 | 22.55 | 24.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 82.50 | 19.00 | 21.90 | 20.45 | 20.64 | -4.26 | -17.11% | 0.25 | 1 | 40 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 15.90 | 19.70 | 17.80 | 19.45 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.68 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 87.50 | 13.20 | 17.20 | 15.20 | 18.35 | 0.00 | 0.00% | 0.17 | 0 | 920 | 1.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 11.00 | 14.70 | 12.85 | 14.14 | 0.00 | 0.00% | 0.14 | 0 | 256 | 1.35 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 92.50 | 8.90 | 11.70 | 10.30 | 13.16 | 0.00 | 0.00% | 0.11 | 0 | 1,080 | 1.06 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 6.50 | 8.70 | 7.60 | 7.84 | +0.20 | +2.62% | 0.08 | 1 | 292 | 0.81 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 97.50 | 3.80 | 6.40 | 5.10 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.67 | 0.86 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 1.10 | 4.90 | 3.00 | 3.26 | +0.61 | +23.02% | 0.03 | 3 | 605 | 0.68 | 0.71 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.20 | 0.70 | 0.45 | 0.55 | -0.02 | -3.51% | 0.00 | 22 | 913 | 0.26 | 0.25 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.17 | -80.96% | 0.00 | 3 | 89 | 0.57 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 139 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 168 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 99 | 0.37 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 97.50 | 0.35 | 0.60 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | -0.14 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.05 | -5.27% | 0.01 | 2 | 94 | 0.32 | -0.29 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 1.50 | 5.60 | 3.55 | 4.40 | +0.09 | +2.09% | 0.03 | 1 | 70 | 0.69 | -0.75 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 6.40 | 9.00 | 7.70 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.97 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 11.70 | 14.50 | 13.10 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 120.00 | 16.20 | 20.10 | 18.15 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |