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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 75.30 | 79.30 | 77.30 | 47.31 | 0.00 | 0.00% | 3.09 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 2/17/2026 3:59:52 PM EST |
| 27.50 | 72.80 | 76.80 | 74.80 | % | 2.72 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 70.30 | 74.30 | 72.30 | % | 2.41 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 32.50 | 67.80 | 71.80 | 69.80 | % | 2.15 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 35.00 | 65.30 | 69.30 | 67.30 | 41.30 | 0.00 | 0.00% | 1.92 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/17/2026 3:59:52 PM EST |
| 37.50 | 63.20 | 66.20 | 64.70 | % | 1.73 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 40.00 | 60.30 | 64.30 | 62.30 | 62.30 | +33.30 | +114.83% | 1.56 | 1 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 42.50 | 57.80 | 61.80 | 59.80 | % | 1.41 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 45.00 | 55.30 | 59.30 | 57.30 | % | 1.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 47.50 | 53.10 | 56.80 | 54.95 | 28.80 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/17/2026 3:59:52 PM EST |
| 50.00 | 50.60 | 54.30 | 52.45 | 52.40 | +21.00 | +66.88% | 1.05 | 30 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 52.50 | 48.80 | 50.50 | 49.65 | 22.80 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/17/2026 3:59:52 PM EST |
| 55.00 | 46.40 | 48.00 | 47.20 | 21.50 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/17/2026 3:59:52 PM EST |
| 57.50 | 42.90 | 46.80 | 44.85 | 44.90 | +26.40 | +142.71% | 0.78 | 30 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 40.30 | 44.30 | 42.30 | 22.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 37.80 | 41.80 | 39.80 | 39.90 | +25.73 | +181.59% | 0.64 | 55 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 65.00 | 35.80 | 39.30 | 37.55 | 37.40 | +19.18 | +105.27% | 0.58 | 30 | 9 | 1.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 32.90 | 36.80 | 34.85 | 35.10 | +24.10 | +219.10% | 0.52 | 103 | 16 | 1.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 30.70 | 34.30 | 32.50 | 32.20 | +12.03 | +59.65% | 0.46 | 2,590 | 146 | 1.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 27.80 | 31.80 | 29.80 | 30.40 | +13.47 | +79.57% | 0.41 | 275 | 50 | 1.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 25.40 | 29.30 | 27.35 | 26.80 | -1.05 | -3.77% | 0.36 | 1,681 | 92 | 1.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 22.90 | 26.80 | 24.85 | 24.30 | -3.60 | -12.91% | 0.32 | 1,680 | 131 | 1.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 20.80 | 23.50 | 22.15 | 22.20 | -2.89 | -11.52% | 0.28 | 13,543 | 1,312 | 0.80 | 0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 17.90 | 21.80 | 19.85 | 17.90 | -4.90 | -21.50% | 0.24 | 360 | 100 | 0.84 | 0.97 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 15.80 | 17.80 | 16.80 | 17.20 | -3.81 | -18.14% | 0.20 | 1,300 | 738 | 0.53 | 0.96 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 13.80 | 16.10 | 14.95 | 15.14 | -1.28 | -7.80% | 0.17 | 2 | 339 | 0.59 | 0.91 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 11.20 | 13.80 | 12.50 | 12.66 | -3.24 | -20.38% | 0.14 | 838 | 892 | 0.55 | 0.90 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 9.80 | 11.00 | 10.40 | 9.40 | -1.30 | -12.15% | 0.11 | 40 | 33 | 0.34 | 0.84 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 7.80 | 9.50 | 8.65 | 8.39 | -0.56 | -6.26% | 0.09 | 14 | 213 | 0.37 | 0.78 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 6.00 | 6.80 | 6.40 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.32 | 0.71 | 0.04 | -0.05 | 2/11/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 4.30 | 5.10 | 4.70 | 4.93 | -0.57 | -10.37% | 0.05 | 4 | 146 | 0.31 | 0.61 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 1.90 | 2.70 | 2.30 | 2.38 | -0.82 | -25.63% | 0.02 | 48 | 557 | 0.30 | 0.38 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 0.70 | 1.35 | 1.03 | 0.99 | -0.46 | -31.73% | 0.01 | 1,420 | 1,525 | 0.30 | 0.22 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.14 | 0.02 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.06 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.04 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/17/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/17/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/17/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 2/17/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/17/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/17/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 2/17/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.04 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.53 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 2/17/2026 3:59:52 PM EST |
| 82.50 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.46 | -0.03 | 0.01 | -0.01 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 2.15 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.53 | -0.04 | 0.01 | -0.01 | 2/10/2026 | 2/17/2026 3:59:52 PM EST |
| 87.50 | 0.30 | 0.80 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | -0.09 | 0.01 | -0.03 | 2/13/2026 | 2/17/2026 3:59:52 PM EST |
| 90.00 | 0.45 | 2.75 | 1.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 563 | 0.49 | -0.10 | 0.02 | -0.02 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 92.50 | 0.75 | 1.25 | 1.00 | 0.90 | +0.18 | +25.00% | 0.01 | 1 | 8 | 0.36 | -0.16 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 95.00 | 1.10 | 1.75 | 1.43 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.35 | -0.22 | 0.03 | -0.04 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 97.50 | 1.65 | 2.35 | 2.00 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | -0.29 | 0.04 | -0.05 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 100.00 | 2.50 | 3.00 | 2.75 | 2.70 | -0.20 | -6.90% | 0.03 | 96 | 71 | 0.31 | -0.39 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 105.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.30 | -5.36% | 0.05 | 14 | 87 | 0.30 | -0.62 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 3:59:52 PM EST |
| 110.00 | 7.80 | 10.40 | 9.10 | % | 0.08 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 115.00 | 12.40 | 15.70 | 14.05 | % | 0.12 | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.04 | 2/17/2026 3:59:52 PM EST | |||
| 120.00 | 16.40 | 20.10 | 18.25 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 2/17/2026 3:59:52 PM EST | |||
| 125.00 | 21.40 | 25.30 | 23.35 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.75 | -0.96 | 0.01 | -0.01 | 2/12/2026 | 2/17/2026 3:59:52 PM EST |
| 130.00 | 26.40 | 30.30 | 28.35 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:52 PM EST |