Options Chain for HASBRO INC COM (HAS) - $82.08 as of 7/20/2026 5:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.10 | 29.00 | 26.55 | 27.07 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 60.00 | 19.60 | 24.00 | 21.80 | 18.67 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:56 PM EST |
| 65.00 | 14.70 | 19.50 | 17.10 | % | 0.26 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 67.50 | 12.40 | 17.00 | 14.70 | % | 0.22 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 7/20/2026 3:59:56 PM EST | |||
| 70.00 | 10.50 | 14.50 | 12.50 | 13.01 | +4.24 | +48.35% | 0.18 | 2 | 1 | 0.84 | 0.92 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 72.50 | 8.40 | 12.50 | 10.45 | % | 0.14 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.03 | 7/20/2026 3:59:56 PM EST | |||
| 75.00 | 6.30 | 10.40 | 8.35 | 8.16 | +2.76 | +51.12% | 0.11 | 100 | 4 | 0.73 | 0.78 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 77.50 | 4.60 | 8.60 | 6.60 | 6.70 | +0.25 | +3.88% | 0.09 | 1 | 13 | 0.45 | 0.69 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 80.00 | 2.50 | 6.40 | 4.45 | 5.00 | +0.10 | +2.05% | 0.06 | 21 | 109 | 0.38 | 0.59 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 82.50 | 3.20 | 4.30 | 3.75 | 3.70 | +0.36 | +10.78% | 0.05 | 1,783 | 35 | 0.41 | 0.48 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 85.00 | 2.00 | 2.75 | 2.38 | 2.50 | +0.24 | +10.62% | 0.03 | 44 | 191 | 0.41 | 0.38 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 87.50 | 0.75 | 2.55 | 1.65 | 1.71 | -0.19 | -10.00% | 0.02 | 179 | 1,017 | 0.36 | 0.29 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 1.48 | +0.38 | +34.55% | 0.01 | 60 | 285 | 0.49 | 0.22 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | 0.15 | 0.02 | -0.04 | 6/29/2026 | 7/20/2026 3:59:56 PM EST |
| 95.00 | 0.60 | 1.50 | 1.05 | 0.75 | +0.35 | +87.50% | 0.01 | 456 | 149 | 0.50 | 0.11 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.15 | -27.28% | 0.00 | 19 | 72 | 0.51 | 0.05 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.19 | -0.26 | -57.78% | 0.00 | 2 | 1 | 0.51 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.20 | +0.05 | +33.34% | 0.04 | 351 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.22 | -44.00% | 0.00 | 14 | 52 | 0.54 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.50 | -0.35 | -41.18% | 0.01 | 3 | 4 | 0.55 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 1.90 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 87 | 39 | 0.40 | -0.08 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 0.96 | -0.22 | -18.65% | 0.01 | 20 | 16 | 0.37 | -0.14 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 75.00 | 1.30 | 1.95 | 1.63 | 1.95 | +0.35 | +21.88% | 0.02 | 730 | 3,026 | 0.43 | -0.22 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 77.50 | 1.35 | 3.10 | 2.23 | 2.35 | -0.20 | -7.85% | 0.03 | 442 | 95 | 0.38 | -0.31 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 80.00 | 2.80 | 4.10 | 3.45 | 3.27 | -0.23 | -6.58% | 0.04 | 409 | 520 | 0.40 | -0.41 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 82.50 | 2.60 | 6.60 | 4.60 | 4.70 | -0.40 | -7.85% | 0.06 | 749 | 202 | 0.41 | -0.52 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 85.00 | 5.20 | 6.90 | 6.05 | 6.30 | -0.20 | -3.08% | 0.07 | 338 | 2,782 | 0.39 | -0.62 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 87.50 | 6.30 | 10.10 | 8.20 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.46 | -0.71 | 0.04 | -0.05 | 7/2/2026 | 7/20/2026 3:59:56 PM EST |
| 90.00 | 8.20 | 12.00 | 10.10 | % | 0.11 | 0 | 0 | 0.67 | -0.78 | 0.03 | -0.04 | 7/20/2026 3:59:56 PM EST | |||
| 92.50 | 9.60 | 14.40 | 12.00 | % | 0.13 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.04 | 7/20/2026 3:59:56 PM EST | |||
| 95.00 | 12.00 | 16.30 | 14.15 | 19.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.89 | 0.02 | -0.03 | 7/8/2026 | 7/20/2026 3:59:56 PM EST |
| 100.00 | 16.50 | 21.30 | 18.90 | % | 0.19 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 7/20/2026 3:59:56 PM EST | |||
| 105.00 | 21.10 | 26.00 | 23.55 | % | 0.22 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:56 PM EST | |||
| 110.00 | 26.10 | 31.00 | 28.55 | % | 0.26 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 115.00 | 31.10 | 36.00 | 33.55 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 120.00 | 36.10 | 41.00 | 38.55 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 125.00 | 41.00 | 46.00 | 43.50 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 130.00 | 46.10 | 51.00 | 48.55 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST |