Options Chain for HASBRO INC COM (HAS) - $83.98 as of 6/9/2026 7:48:15 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 | 57.30 | 60.90 | 59.10 | 59.33 | 0.00 | 0.00% | 2.36 | 0 | 4 | 6.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 27.50 | 54.80 | 58.40 | 56.60 | 56.78 | 0.00 | 0.00% | 2.06 | 0 | 12 | 5.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 30.00 | 52.30 | 56.10 | 54.20 | 54.31 | 0.00 | 0.00% | 1.81 | 0 | 8 | 5.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 32.50 | 49.80 | 53.40 | 51.60 | % | 1.59 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 35.00 | 47.30 | 50.90 | 49.10 | % | 1.40 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.50 | 44.80 | 48.40 | 46.60 | % | 1.24 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 42.80 | 46.40 | 44.60 | % | 1.11 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 42.50 | 39.90 | 43.90 | 41.90 | 42.27 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 37.90 | 41.10 | 39.50 | 39.76 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 47.50 | 34.90 | 38.60 | 36.75 | % | 0.77 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 50.00 | 32.40 | 35.90 | 34.15 | % | 0.68 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 52.50 | 29.80 | 33.90 | 31.85 | % | 0.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 55.00 | 27.40 | 30.70 | 29.05 | 29.64 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 57.50 | 24.90 | 28.20 | 26.55 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 60.00 | 22.40 | 25.70 | 24.05 | 26.20 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 62.50 | 19.90 | 23.20 | 21.55 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 17.40 | 20.70 | 19.05 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 67.50 | 14.90 | 18.10 | 16.50 | 18.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 13.00 | 15.40 | 14.20 | 13.85 | -0.83 | -5.66% | 0.20 | 3 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 72.50 | 9.90 | 13.10 | 11.50 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 7.50 | 10.30 | 8.90 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 77.50 | 5.70 | 7.90 | 6.80 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.91 | 0.03 | -0.04 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 3.50 | 5.80 | 4.65 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.66 | 0.80 | 0.06 | -0.07 | 5/21/2026 | 6/9/2026 4:00:07 PM EST |
| 82.50 | 2.25 | 3.40 | 2.83 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.37 | 0.64 | 0.08 | -0.10 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 0.90 | 2.10 | 1.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 861 | 0.36 | 0.44 | 0.08 | -0.10 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 87.50 | 0.20 | 1.25 | 0.73 | 0.65 | -0.42 | -39.26% | 0.01 | 4 | 53 | 0.36 | 0.25 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.18 | -32.73% | 0.00 | 27 | 493 | 0.36 | 0.12 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 92.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 310 | 0.45 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.06 | +66.67% | 0.00 | 9 | 487 | 0.63 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 615 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 51 | 1,895 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 9 | 2,317 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 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 | 6/9/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 62.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.13 | -0.11 | -45.84% | 0.01 | 1 | 102 | 0.74 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 77.50 | 0.20 | 0.95 | 0.58 | 0.27 | -0.14 | -34.15% | 0.01 | 1 | 235 | 0.51 | -0.09 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.73 | +0.08 | +12.31% | 0.01 | 6 | 561 | 0.37 | -0.20 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 82.50 | 0.75 | 1.85 | 1.30 | 1.31 | -0.19 | -12.67% | 0.02 | 22 | 76 | 0.38 | -0.36 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 2.15 | 2.90 | 2.53 | 2.53 | +0.03 | +1.20% | 0.03 | 25 | 4,205 | 0.38 | -0.56 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 87.50 | 3.30 | 4.80 | 4.05 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.51 | -0.75 | 0.07 | -0.08 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 5.90 | 7.20 | 6.55 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 726 | 0.63 | -0.88 | 0.04 | -0.05 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 92.50 | 8.20 | 9.20 | 8.70 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.62 | -0.95 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 9.80 | 12.60 | 11.20 | 9.97 | 0.00 | 0.00% | 0.12 | 0 | 3,588 | 0.97 | -0.98 | 0.01 | -0.01 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 97.50 | 12.20 | 15.20 | 13.70 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 100.00 | 14.70 | 17.70 | 16.20 | 16.16 | 0.00 | 0.00% | 0.16 | 0 | 3,504 | 1.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 105.00 | 19.40 | 22.70 | 21.05 | 18.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 110.00 | 24.60 | 27.70 | 26.15 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 115.00 | 29.40 | 32.70 | 31.05 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 120.00 | 34.20 | 37.70 | 35.95 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 125.00 | 39.40 | 42.70 | 41.05 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 130.00 | 44.00 | 47.70 | 45.85 | % | 0.35 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 135.00 | 49.40 | 52.70 | 51.05 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 140.00 | 54.40 | 57.70 | 56.05 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |