Options Chain for HASBRO INC COM (HAS) - $93.36 as of 4/10/2026 6:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.00 | 55.10 | 53.55 | % | 1.34 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 42.50 | 49.50 | 52.70 | 51.10 | % | 1.20 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 45.00 | 47.00 | 50.20 | 48.60 | % | 1.08 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 47.50 | 44.50 | 47.70 | 46.10 | % | 0.97 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 50.00 | 42.00 | 45.90 | 43.95 | % | 0.88 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 55.00 | 37.00 | 40.80 | 38.90 | % | 0.71 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 60.00 | 32.00 | 35.00 | 33.50 | % | 0.56 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 65.00 | 27.00 | 30.00 | 28.50 | % | 0.44 | 0 | 25 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 67.50 | 24.50 | 27.80 | 26.15 | % | 0.39 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 70.00 | 22.00 | 25.10 | 23.55 | 19.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:39 PM EST |
| 72.50 | 19.50 | 22.40 | 20.95 | % | 0.29 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 75.00 | 17.00 | 20.10 | 18.55 | 18.16 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.84 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:39 PM EST |
| 77.50 | 14.50 | 17.30 | 15.90 | % | 0.21 | 0 | 101 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 80.00 | 12.40 | 15.20 | 13.80 | 12.61 | -0.40 | -3.08% | 0.17 | 7 | 64 | 2.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 82.50 | 10.30 | 12.90 | 11.60 | 6.58 | 0.00 | 0.00% | 0.14 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:39 PM EST |
| 85.00 | 7.10 | 10.00 | 8.55 | 8.39 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 87.50 | 5.60 | 7.30 | 6.45 | 6.70 | +0.30 | +4.69% | 0.07 | 1 | 30 | 1.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 90.00 | 3.00 | 5.00 | 4.00 | 3.50 | -0.09 | -2.51% | 0.04 | 6 | 697 | 1.00 | 0.95 | 0.08 | -0.02 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 92.50 | 1.35 | 2.80 | 2.08 | 2.58 | +0.50 | +24.04% | 0.02 | 6 | 134 | 0.77 | 0.68 | 0.14 | -0.17 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 95.00 | 0.45 | 1.15 | 0.80 | 0.57 | +0.10 | +21.28% | 0.01 | 13 | 462 | 0.50 | 0.31 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 97.50 | 0.05 | 0.40 | 0.23 | 0.25 | +0.11 | +78.58% | 0.00 | 7 | 89 | 0.47 | 0.08 | 0.06 | -0.10 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.11 | +122.23% | 0.00 | 2 | 606 | 0.83 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,283 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:39 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:39 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:39 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 6.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 4 | 5.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 15 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:39 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:39 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:39 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 551 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.48 | +0.23 | +92.00% | 0.00 | 5 | 425 | 0.77 | -0.05 | 0.08 | -0.02 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 92.50 | 0.00 | 1.95 | 0.98 | 0.70 | -0.27 | -27.84% | 0.01 | 2 | 207 | 0.91 | -0.32 | 0.14 | -0.17 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 95.00 | 0.65 | 3.20 | 1.93 | 1.98 | +0.28 | +16.48% | 0.02 | 5 | 30 | 0.89 | -0.69 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 3:59:39 PM EST |
| 97.50 | 2.50 | 5.00 | 3.75 | 5.96 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.94 | -0.92 | 0.06 | -0.10 | 3/23/2026 | 4/15/2026 3:59:39 PM EST |
| 100.00 | 4.80 | 7.40 | 6.10 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.16 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 4/15/2026 3:59:39 PM EST |
| 105.00 | 9.20 | 12.40 | 10.80 | % | 0.10 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 110.00 | 14.10 | 18.10 | 16.10 | % | 0.15 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 115.00 | 19.50 | 23.10 | 21.30 | % | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 120.00 | 24.30 | 28.10 | 26.20 | % | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST | |||
| 125.00 | 29.60 | 33.00 | 31.30 | % | 0.25 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:39 PM EST |