Options Chain for HASBRO INC COM (HAS) - $93.40 as of 3/16/2026 11:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 65.90 | 70.10 | 68.00 | 47.31 | 0.00 | 0.00% | 2.72 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 3/16/2026 4:00:06 PM EST |
| 27.50 | 63.40 | 67.60 | 65.50 | % | 2.38 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 30.00 | 60.90 | 65.10 | 63.00 | % | 2.10 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 32.50 | 58.40 | 62.60 | 60.50 | % | 1.86 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 35.00 | 55.90 | 60.10 | 58.00 | 41.30 | 0.00 | 0.00% | 1.66 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 53.40 | 57.60 | 55.50 | % | 1.48 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 50.90 | 55.10 | 53.00 | 59.61 | 0.00 | 0.00% | 1.32 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 48.40 | 52.60 | 50.50 | % | 1.19 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 45.00 | 45.90 | 50.10 | 48.00 | % | 1.07 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 47.50 | 43.40 | 47.60 | 45.50 | 28.80 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 40.90 | 45.10 | 43.00 | 52.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 38.40 | 42.60 | 40.50 | 22.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 35.90 | 40.00 | 37.95 | 21.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 33.40 | 37.50 | 35.45 | 44.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 30.80 | 35.00 | 32.90 | 22.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 28.60 | 32.50 | 30.55 | 39.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 26.10 | 30.10 | 28.10 | 37.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 23.60 | 27.60 | 25.60 | 35.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 21.50 | 25.00 | 23.25 | 29.38 | 0.00 | 0.00% | 0.33 | 0 | 36 | 2.77 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 18.90 | 22.60 | 20.75 | 30.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 17.00 | 20.20 | 18.60 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 13.60 | 17.70 | 15.65 | 23.80 | 0.00 | 0.00% | 0.20 | 0 | 34 | 2.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 11.40 | 15.20 | 13.30 | 22.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 9.80 | 12.30 | 11.05 | 12.12 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.51 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 6.30 | 10.40 | 8.35 | 12.81 | 0.00 | 0.00% | 0.10 | 0 | 710 | 1.48 | 0.98 | 0.01 | -0.03 | 3/4/2026 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 5.20 | 7.20 | 6.20 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 331 | 1.02 | 0.91 | 0.04 | -0.12 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 2.70 | 5.10 | 3.90 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 836 | 0.88 | 0.78 | 0.07 | -0.18 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 92.50 | 1.55 | 2.00 | 1.78 | 2.02 | -0.60 | -22.91% | 0.02 | 60 | 751 | 0.39 | 0.56 | 0.10 | -0.21 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.41 | -36.94% | 0.01 | 85 | 248 | 0.37 | 0.30 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 0.10 | 0.80 | 0.45 | 0.25 | -1.20 | -82.76% | 0.00 | 1 | 25 | 0.46 | 0.11 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.20 | -80.00% | 0.01 | 100 | 170 | 1.04 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.47 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.34 | -0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.58 | -0.09 | 0.04 | -0.12 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.40 | 0.80 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.44 | -0.22 | 0.07 | -0.18 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 92.50 | 1.15 | 1.50 | 1.33 | 1.04 | -0.16 | -13.34% | 0.01 | 1 | 28 | 0.40 | -0.44 | 0.10 | -0.21 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 2.50 | 2.90 | 2.70 | 2.60 | +0.80 | +44.45% | 0.03 | 1 | 285 | 0.38 | -0.70 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 97.50 | 3.30 | 5.30 | 4.30 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.60 | -0.89 | 0.05 | -0.09 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 5.40 | 8.20 | 6.80 | 5.01 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.92 | -0.97 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 10.70 | 13.20 | 11.95 | 5.82 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.24 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 14.90 | 18.90 | 16.90 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 115.00 | 19.90 | 24.10 | 22.00 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 120.00 | 24.90 | 29.10 | 27.00 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 125.00 | 29.90 | 34.10 | 32.00 | 18.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 34.90 | 39.10 | 37.00 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |