Options Chain for HASBRO INC COM (HAS) - $96.58 as of 4/23/2026 8:53:13 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 | 69.50 | 73.80 | 71.65 | % | 2.87 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 27.50 | 67.00 | 71.30 | 69.15 | % | 2.51 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 30.00 | 64.60 | 68.80 | 66.70 | % | 2.22 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 32.50 | 62.00 | 66.30 | 64.15 | % | 1.97 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 35.00 | 59.50 | 63.80 | 61.65 | % | 1.76 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 37.50 | 57.00 | 61.30 | 59.15 | % | 1.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 40.00 | 54.50 | 58.80 | 56.65 | % | 1.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 42.50 | 52.10 | 56.20 | 54.15 | % | 1.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 45.00 | 49.70 | 53.80 | 51.75 | % | 1.15 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 47.50 | 47.20 | 51.30 | 49.25 | % | 1.04 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 44.50 | 48.80 | 46.65 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 52.50 | 42.20 | 46.30 | 44.25 | % | 0.84 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 55.00 | 39.70 | 43.80 | 41.75 | % | 0.76 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 57.50 | 37.10 | 41.30 | 39.20 | % | 0.68 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 60.00 | 34.70 | 38.80 | 36.75 | % | 0.61 | 0 | 42 | 1.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 62.50 | 32.30 | 36.30 | 34.30 | % | 0.55 | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 65.00 | 29.80 | 33.60 | 31.70 | % | 0.49 | 0 | 2 | 0.94 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 67.50 | 28.30 | 31.20 | 29.75 | % | 0.44 | 0 | 6 | 0.90 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 70.00 | 25.00 | 28.70 | 26.85 | % | 0.38 | 0 | 9 | 0.84 | 0.97 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 72.50 | 22.70 | 26.40 | 24.55 | 22.60 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.79 | 0.96 | 0.01 | -0.01 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 20.20 | 24.00 | 22.10 | % | 0.29 | 0 | 38 | 0.74 | 0.94 | 0.01 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 77.50 | 18.50 | 21.70 | 20.10 | % | 0.26 | 0 | 61 | 0.68 | 0.91 | 0.01 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 80.00 | 16.20 | 19.40 | 17.80 | 15.04 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.65 | 0.88 | 0.01 | -0.03 | 4/10/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 14.30 | 16.80 | 15.55 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.40 | 0.84 | 0.01 | -0.03 | 3/27/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 12.20 | 14.40 | 13.30 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 192 | 0.39 | 0.80 | 0.02 | -0.04 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 11.00 | 12.10 | 11.55 | 12.65 | +5.87 | +86.58% | 0.13 | 1 | 17 | 0.41 | 0.75 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 9.20 | 10.40 | 9.80 | 9.90 | +4.73 | +91.49% | 0.11 | 33 | 65 | 0.40 | 0.70 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 7.50 | 8.70 | 8.10 | 8.04 | +2.87 | +55.52% | 0.09 | 41 | 178 | 0.39 | 0.64 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 6.00 | 7.20 | 6.60 | 6.60 | +3.44 | +108.87% | 0.07 | 8 | 281 | 0.39 | 0.57 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 4.70 | 6.10 | 5.40 | 6.50 | +3.00 | +85.72% | 0.06 | 12 | 34 | 0.39 | 0.50 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 3.90 | 4.70 | 4.30 | 4.50 | +3.25 | +260.00% | 0.04 | 37 | 1,346 | 0.38 | 0.44 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 2.35 | 2.80 | 2.58 | 2.55 | +1.05 | +70.00% | 0.02 | 189 | 311 | 0.37 | 0.31 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 110.00 | 1.30 | 2.05 | 1.68 | 1.50 | +0.43 | +40.19% | 0.02 | 164 | 199 | 0.39 | 0.21 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 115.00 | 0.65 | 1.45 | 1.05 | 0.80 | +0.30 | +60.00% | 0.01 | 3 | 29 | 0.38 | 0.14 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 120.00 | 0.30 | 0.80 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.09 | 0.01 | -0.02 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.05 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 4/23/2026 3:59:55 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 | 2.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 65.00 | 0.10 | 0.40 | 0.25 | 0.55 | +0.25 | +83.34% | 0.00 | 1 | 51 | 0.54 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 39 | 0.84 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.65 | -0.03 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | -0.04 | 0.01 | -0.01 | 3/30/2026 | 4/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.74 | -0.06 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 77.50 | 0.25 | 2.70 | 1.48 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.52 | -0.09 | 0.01 | -0.02 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 80.00 | 0.90 | 2.30 | 1.60 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.58 | -0.12 | 0.01 | -0.03 | 4/1/2026 | 4/23/2026 3:59:55 PM EST |
| 82.50 | 1.15 | 2.05 | 1.60 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.45 | -0.16 | 0.01 | -0.03 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 85.00 | 1.55 | 1.85 | 1.70 | 1.65 | -1.55 | -48.44% | 0.02 | 21 | 43 | 0.41 | -0.20 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 87.50 | 2.05 | 2.40 | 2.23 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.40 | -0.25 | 0.02 | -0.04 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 90.00 | 2.70 | 3.10 | 2.90 | 2.85 | +0.10 | +3.64% | 0.03 | 33 | 63 | 0.39 | -0.30 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 92.50 | 3.50 | 4.00 | 3.75 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | -0.36 | 0.02 | -0.05 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 95.00 | 4.50 | 5.40 | 4.95 | 4.50 | -2.61 | -36.71% | 0.05 | 4,544 | 31 | 0.39 | -0.43 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 97.50 | 5.70 | 6.90 | 6.30 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.39 | -0.50 | 0.03 | -0.05 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 100.00 | 7.10 | 8.30 | 7.70 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.38 | -0.56 | 0.03 | -0.05 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 105.00 | 10.60 | 11.80 | 11.20 | 16.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.69 | 0.02 | -0.05 | 3/30/2026 | 4/23/2026 3:59:55 PM EST |
| 110.00 | 13.60 | 15.90 | 14.75 | % | 0.13 | 0 | 1 | 0.34 | -0.79 | 0.02 | -0.04 | 4/23/2026 3:59:55 PM EST | |||
| 115.00 | 18.10 | 20.40 | 19.25 | % | 0.17 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 120.00 | 22.40 | 25.40 | 23.90 | % | 0.20 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 125.00 | 27.20 | 30.20 | 28.70 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 130.00 | 32.10 | 35.80 | 33.95 | % | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 135.00 | 36.80 | 40.80 | 38.80 | % | 0.29 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 140.00 | 41.60 | 45.70 | 43.65 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST |