Options Chain for HASBRO INC COM (HAS) - $104.25 as of 2/17/2026 6:24:37 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 | 45.30 | 49.30 | 47.30 | 29.96 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 40.30 | 44.30 | 42.30 | % | 0.70 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 65.00 | 35.30 | 39.30 | 37.30 | % | 0.57 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 70.00 | 30.30 | 34.30 | 32.30 | 26.74 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 28.20 | 31.80 | 30.00 | 29.80 | +18.90 | +173.40% | 0.41 | 65 | 11 | 3.85 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 25.30 | 29.10 | 27.20 | 11.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 22.80 | 26.80 | 24.80 | 25.00 | +5.34 | +27.17% | 0.32 | 77 | 11 | 3.30 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 20.30 | 24.30 | 22.30 | 22.30 | -2.05 | -8.42% | 0.28 | 1,500 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 17.80 | 21.20 | 19.50 | 19.80 | -0.84 | -4.07% | 0.24 | 225 | 41 | 2.41 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 15.80 | 19.30 | 17.55 | 18.40 | -1.05 | -5.40% | 0.21 | 780 | 71 | 2.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 12.80 | 15.90 | 14.35 | 14.50 | -3.85 | -20.99% | 0.16 | 12,644 | 920 | 1.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 10.40 | 13.50 | 11.95 | 11.80 | -2.34 | -16.55% | 0.13 | 3,575 | 256 | 1.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 8.40 | 11.00 | 9.70 | 9.70 | -3.46 | -26.30% | 0.10 | 13,481 | 1,080 | 1.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 5.90 | 8.50 | 7.20 | 7.30 | -0.54 | -6.89% | 0.08 | 3,586 | 291 | 1.23 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 3.10 | 6.20 | 4.65 | 5.49 | +0.79 | +16.81% | 0.05 | 1,290 | 187 | 0.98 | 1.00 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 1.60 | 2.55 | 2.08 | 2.65 | -0.61 | -18.72% | 0.02 | 5 | 602 | 0.42 | 0.74 | 0.12 | -0.11 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.43 | -0.12 | -21.82% | 0.00 | 2 | 913 | 0.35 | 0.16 | 0.08 | -0.11 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:52 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 | 5.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 159 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 99 | 0.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 0.10 | 2.50 | 1.30 | 0.25 | -0.34 | -57.63% | 0.01 | 35 | 30 | 0.74 | 0.00 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.40 | -0.26 | 0.12 | -0.11 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 2.50 | 4.90 | 3.70 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.75 | -0.84 | 0.08 | -0.11 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 6.90 | 9.00 | 7.95 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 11.40 | 15.30 | 13.35 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 120.00 | 16.40 | 20.30 | 18.35 | % | 0.15 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST |