Options Chain for HASBRO INC COM (HAS) - $87.99 as of 5/27/2026 2:42:09 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 | 43.60 | 47.70 | 45.65 | % | 1.07 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 45.00 | 41.10 | 45.20 | 43.15 | % | 0.96 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 47.50 | 38.60 | 42.70 | 40.65 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 50.00 | 36.10 | 40.20 | 38.15 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 55.00 | 31.10 | 35.20 | 33.15 | % | 0.60 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 60.00 | 26.10 | 30.20 | 28.15 | 35.45 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:00 PM EST |
| 65.00 | 21.20 | 25.20 | 23.20 | % | 0.36 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 67.50 | 19.00 | 22.60 | 20.80 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 70.00 | 17.30 | 20.20 | 18.75 | % | 0.27 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.01 | 5/27/2026 4:00:00 PM EST | |||
| 72.50 | 13.90 | 17.30 | 15.60 | % | 0.22 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.01 | 5/27/2026 4:00:00 PM EST | |||
| 75.00 | 12.30 | 15.60 | 13.95 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.63 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 77.50 | 10.60 | 12.90 | 11.75 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 80.00 | 8.50 | 10.80 | 9.65 | % | 0.12 | 0 | 5 | 0.38 | 0.78 | 0.03 | -0.03 | 5/27/2026 4:00:00 PM EST | |||
| 82.50 | 7.00 | 8.30 | 7.65 | 8.18 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | 0.70 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 85.00 | 5.30 | 6.60 | 5.95 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.34 | 0.62 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 87.50 | 3.60 | 5.10 | 4.35 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.32 | 0.53 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 90.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.41 | -11.36% | 0.04 | 6 | 144 | 0.33 | 0.44 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 92.50 | 2.20 | 3.10 | 2.65 | 2.35 | -0.60 | -20.34% | 0.03 | 21 | 50 | 0.35 | 0.36 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 95.00 | 1.55 | 2.45 | 2.00 | 1.70 | -0.75 | -30.62% | 0.02 | 20 | 160 | 0.35 | 0.28 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 97.50 | 0.70 | 1.95 | 1.33 | 1.50 | +0.10 | +7.15% | 0.01 | 3 | 67 | 0.33 | 0.21 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 1.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.37 | 0.15 | 0.02 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.30 | 0.07 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.52 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 2.60 | 1.30 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.68 | -0.06 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 75.00 | 0.20 | 1.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.34 | -0.11 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 77.50 | 0.50 | 1.85 | 1.18 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.37 | -0.16 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 80.00 | 0.50 | 2.10 | 1.30 | 1.40 | -0.02 | -1.41% | 0.02 | 1 | 40 | 0.32 | -0.22 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 82.50 | 2.10 | 3.40 | 2.75 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.39 | -0.30 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 85.00 | 2.95 | 3.60 | 3.28 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.35 | -0.38 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 87.50 | 4.00 | 5.00 | 4.50 | 4.00 | -0.40 | -9.10% | 0.05 | 62 | 129 | 0.36 | -0.47 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 90.00 | 4.50 | 6.10 | 5.30 | 5.20 | +0.10 | +1.97% | 0.06 | 7 | 210 | 0.31 | -0.56 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 92.50 | 6.30 | 7.80 | 7.05 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.32 | -0.64 | 0.03 | -0.04 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 95.00 | 8.00 | 9.80 | 8.90 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.32 | -0.72 | 0.03 | -0.03 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 97.50 | 9.60 | 12.00 | 10.80 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.44 | -0.79 | 0.03 | -0.03 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 100.00 | 11.80 | 13.90 | 12.85 | 12.88 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.43 | -0.85 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 105.00 | 15.80 | 18.90 | 17.35 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.52 | -0.93 | 0.01 | -0.01 | 4/22/2026 | 5/27/2026 4:00:00 PM EST |
| 110.00 | 21.10 | 23.80 | 22.45 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 5/27/2026 4:00:00 PM EST | |||
| 115.00 | 25.50 | 29.50 | 27.50 | 23.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.74 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 4:00:00 PM EST |
| 120.00 | 30.50 | 34.50 | 32.50 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 125.00 | 35.50 | 39.50 | 37.50 | % | 0.30 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 130.00 | 40.50 | 44.50 | 42.50 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 135.00 | 45.50 | 49.50 | 47.50 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 140.00 | 50.50 | 54.50 | 52.50 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 145.00 | 55.50 | 59.60 | 57.55 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST | |||
| 150.00 | 60.50 | 64.70 | 62.60 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:00 PM EST |