Options Chain for HASBRO INC COM (HAS) - $89.31 as of 1/30/2026 8:01:21 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 | 62.30 | 66.40 | 64.35 | 47.31 | 0.00 | 0.00% | 2.57 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 1/30/2026 3:59:57 PM EST |
| 27.50 | 59.80 | 63.90 | 61.85 | % | 2.25 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 57.20 | 61.40 | 59.30 | % | 1.98 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.50 | 54.70 | 59.00 | 56.85 | % | 1.75 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 52.30 | 56.40 | 54.35 | 41.30 | 0.00 | 0.00% | 1.55 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 49.70 | 53.80 | 51.75 | % | 1.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 47.20 | 51.30 | 49.25 | 29.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 44.80 | 48.80 | 46.80 | % | 1.10 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 42.30 | 46.40 | 44.35 | % | 0.99 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 47.50 | 39.80 | 44.00 | 41.90 | 28.80 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 37.30 | 41.50 | 39.40 | 31.40 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 34.90 | 39.00 | 36.95 | 22.80 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 32.30 | 36.50 | 34.40 | 21.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 29.80 | 34.00 | 31.90 | 18.50 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 27.40 | 31.50 | 29.45 | 22.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 24.90 | 29.00 | 26.95 | 14.17 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 22.60 | 26.50 | 24.55 | 18.22 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 20.10 | 24.10 | 22.10 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.88 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 18.20 | 20.80 | 19.50 | 20.17 | 0.00 | 0.00% | 0.28 | 0 | 146 | 0.68 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 15.80 | 18.50 | 17.15 | 16.93 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.64 | 0.92 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 13.60 | 16.30 | 14.95 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.60 | 0.89 | 0.01 | -0.02 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 11.60 | 13.50 | 12.55 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 133 | 0.50 | 0.85 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 9.40 | 12.30 | 10.85 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 1,312 | 0.38 | 0.80 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 8.20 | 9.00 | 8.60 | 8.60 | +0.27 | +3.25% | 0.10 | 2 | 112 | 0.36 | 0.73 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 6.50 | 7.40 | 6.95 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 747 | 0.36 | 0.66 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 4.90 | 5.90 | 5.40 | 5.37 | +0.08 | +1.52% | 0.06 | 1 | 372 | 0.35 | 0.58 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 3.50 | 4.30 | 3.90 | 3.79 | -0.81 | -17.61% | 0.04 | 10 | 905 | 0.33 | 0.49 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 2.45 | 3.10 | 2.78 | 2.60 | -0.94 | -26.56% | 0.03 | 1 | 35 | 0.33 | 0.40 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 1.70 | 2.65 | 2.18 | 2.12 | -0.46 | -17.83% | 0.02 | 16 | 232 | 0.34 | 0.31 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 1.15 | 1.60 | 1.38 | 1.85 | +0.09 | +5.12% | 0.01 | 1 | 10 | 0.32 | 0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.75 | 1.35 | 1.05 | 1.04 | +0.34 | +48.58% | 0.01 | 1 | 54 | 0.34 | 0.18 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.40 | 0.60 | 0.50 | 0.43 | -0.15 | -25.87% | 0.00 | 14 | 515 | 0.34 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.01 | 8/27/2025 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.40 | 0.70 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.84 | -0.01 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.44 | -0.05 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 0.35 | 0.90 | 0.63 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.44 | -0.08 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 79 | 0.41 | -0.11 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 0.95 | 1.30 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.41 | -0.15 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 1.20 | 1.80 | 1.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.39 | -0.20 | 0.02 | -0.03 | 12/18/2025 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 1.95 | 2.45 | 2.20 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.39 | -0.27 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 2.35 | 3.20 | 2.78 | 3.14 | +0.54 | +20.77% | 0.03 | 5 | 65 | 0.36 | -0.34 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 3.30 | 4.40 | 3.85 | 4.00 | +0.30 | +8.11% | 0.04 | 16 | 21 | 0.36 | -0.42 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 4.50 | 5.60 | 5.05 | 4.37 | -0.33 | -7.03% | 0.06 | 1 | 555 | 0.35 | -0.51 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 6.00 | 6.90 | 6.45 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.04 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 7.70 | 8.70 | 8.20 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.34 | -0.69 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 97.50 | 9.70 | 10.50 | 10.10 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 11.40 | 13.30 | 12.35 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 15.40 | 17.80 | 16.60 | % | 0.16 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 20.20 | 22.70 | 21.45 | % | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 24.20 | 28.20 | 26.20 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 29.10 | 33.10 | 31.10 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 34.10 | 38.10 | 36.10 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 39.00 | 43.10 | 41.05 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |