Options Chain for HASBRO INC COM (HAS) - $78.42 as of 7/15/2026 2:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.90 | 39.20 | 37.55 | 44.05 | 0.00 | 0.00% | 0.88 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/15/2026 3:59:53 PM EST |
| 45.00 | 33.40 | 36.70 | 35.05 | % | 0.78 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 47.50 | 31.50 | 34.20 | 32.85 | 38.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:53 PM EST |
| 50.00 | 28.40 | 32.40 | 30.40 | 36.44 | 0.00 | 0.00% | 0.61 | 0 | 2 | 6.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 23.40 | 27.40 | 25.40 | 25.18 | 0.00 | 0.00% | 0.46 | 0 | 5 | 5.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 18.40 | 22.40 | 20.40 | 20.41 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 13.40 | 17.40 | 15.40 | % | 0.24 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 67.50 | 10.90 | 14.90 | 12.90 | % | 0.19 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 70.00 | 8.40 | 11.70 | 10.05 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 72.50 | 5.80 | 9.30 | 7.55 | % | 0.10 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 75.00 | 4.80 | 6.30 | 5.55 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.37 | 0.98 | 0.05 | -0.02 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 77.50 | 2.55 | 3.90 | 3.23 | 2.00 | -0.50 | -20.00% | 0.04 | 2 | 676 | 1.04 | 0.77 | 0.09 | -0.20 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 80.00 | 0.55 | 2.65 | 1.60 | 1.25 | +0.85 | +212.50% | 0.02 | 17 | 55 | 0.77 | 0.53 | 0.10 | -0.30 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 82.50 | 0.15 | 0.70 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 100 | 0.54 | 0.28 | 0.08 | -0.27 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.66 | 0.12 | 0.05 | -0.18 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 846 | 1.62 | 0.04 | 0.02 | -0.07 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.93 | 0.01 | 0.01 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 931 | 2.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 1.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 184 | 4.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.54 | -91.53% | 0.01 | 1 | 110 | 4.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 4.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 481 | 5.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.61 | -0.02 | 0.05 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 77.50 | 0.05 | 2.50 | 1.28 | 0.25 | -0.30 | -54.55% | 0.02 | 3 | 3,316 | 0.91 | -0.23 | 0.09 | -0.20 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 2.80 | 1.43 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.67 | -0.47 | 0.10 | -0.30 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 82.50 | 1.80 | 4.40 | 3.10 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 126 | 1.21 | -0.72 | 0.08 | -0.27 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 85.00 | 3.80 | 6.00 | 4.90 | 4.69 | -1.51 | -24.36% | 0.06 | 50 | 2,834 | 1.11 | -0.88 | 0.05 | -0.18 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 87.50 | 5.80 | 9.10 | 7.45 | 7.30 | -2.70 | -27.00% | 0.09 | 5 | 24 | 1.72 | -0.96 | 0.02 | -0.07 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 90.00 | 8.30 | 11.60 | 9.95 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 93 | 1.99 | -0.99 | 0.01 | -0.02 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 92.50 | 10.80 | 14.10 | 12.45 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:53 PM EST |
| 95.00 | 12.60 | 16.60 | 14.60 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:53 PM EST |
| 97.50 | 15.10 | 19.10 | 17.10 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/15/2026 3:59:53 PM EST |
| 100.00 | 17.60 | 21.60 | 19.60 | 23.60 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 105.00 | 22.60 | 26.60 | 24.60 | 14.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/15/2026 3:59:53 PM EST |
| 110.00 | 27.60 | 31.60 | 29.60 | 23.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 3:59:53 PM EST |
| 115.00 | 32.60 | 36.60 | 34.60 | 23.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/15/2026 3:59:53 PM EST |
| 120.00 | 38.40 | 41.60 | 40.00 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 125.00 | 42.70 | 46.60 | 44.65 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 130.00 | 47.60 | 51.60 | 49.60 | % | 0.38 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 135.00 | 52.60 | 56.60 | 54.60 | % | 0.40 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 140.00 | 57.60 | 61.60 | 59.60 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 145.00 | 62.60 | 66.60 | 64.60 | % | 0.45 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 150.00 | 67.60 | 71.60 | 69.60 | % | 0.46 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |