Options Chain for HASBRO INC COM (HAS) - $88.43 as of 7/27/2026 5:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.70 | 56.50 | 55.10 | % | 1.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 37.50 | 51.20 | 54.00 | 52.60 | % | 1.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 48.70 | 51.90 | 50.30 | % | 1.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 42.50 | 46.20 | 49.00 | 47.60 | % | 1.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 43.70 | 46.40 | 45.05 | % | 1.00 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 47.50 | 41.20 | 44.00 | 42.60 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 38.80 | 42.00 | 40.40 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 33.80 | 37.00 | 35.40 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 57.50 | 31.30 | 34.40 | 32.85 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 29.50 | 31.70 | 30.60 | 34.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 62.50 | 26.30 | 29.90 | 28.10 | 22.50 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 23.80 | 26.80 | 25.30 | % | 0.39 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 67.50 | 21.40 | 24.80 | 23.10 | 19.19 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 18.90 | 21.70 | 20.30 | 11.87 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 72.50 | 16.50 | 19.40 | 17.95 | 17.37 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.57 | 0.97 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 14.10 | 16.90 | 15.50 | 13.35 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.51 | 0.95 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 77.50 | 11.80 | 15.20 | 13.50 | 12.92 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.54 | 0.91 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 9.50 | 13.00 | 11.25 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.50 | 0.86 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 82.50 | 7.50 | 10.90 | 9.20 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 271 | 0.46 | 0.79 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 7.30 | 8.20 | 7.75 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.33 | 0.72 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 87.50 | 5.60 | 6.30 | 5.95 | 5.60 | +1.36 | +32.08% | 0.07 | 9 | 77 | 0.31 | 0.63 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 4.20 | 5.20 | 4.70 | 4.40 | +1.00 | +29.42% | 0.05 | 15 | 1,331 | 0.32 | 0.54 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 92.50 | 3.00 | 3.60 | 3.30 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 747 | 0.30 | 0.45 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 2.20 | 3.10 | 2.65 | 2.35 | +0.76 | +47.80% | 0.03 | 29 | 150 | 0.32 | 0.37 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 97.50 | 1.55 | 2.00 | 1.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.31 | 0.29 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 1.10 | 1.50 | 1.30 | 1.40 | +0.51 | +57.31% | 0.01 | 12 | 146 | 0.31 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 0.55 | 1.10 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.34 | 0.12 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 0.30 | 1.40 | 0.85 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.41 | 0.06 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.41 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.57 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.70 | -0.03 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.38 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 77.50 | 0.60 | 0.95 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.35 | -0.09 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.00 | -0.20 | -16.67% | 0.01 | 10 | 111 | 0.36 | -0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 82.50 | 1.30 | 1.80 | 1.55 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.34 | -0.21 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 1.85 | 2.70 | 2.28 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 839 | 0.34 | -0.28 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 87.50 | 2.65 | 3.60 | 3.13 | 3.10 | -0.50 | -13.89% | 0.04 | 6 | 319 | 0.33 | -0.37 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 3.70 | 4.70 | 4.20 | 4.20 | -0.87 | -17.16% | 0.05 | 7 | 64 | 0.33 | -0.46 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 92.50 | 5.00 | 6.00 | 5.50 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.32 | -0.55 | 0.04 | -0.04 | 5/7/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 6.70 | 7.60 | 7.15 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.33 | -0.63 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 97.50 | 8.60 | 9.50 | 9.05 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.34 | -0.71 | 0.03 | -0.04 | 5/20/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 9.50 | 12.20 | 10.85 | 13.59 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.30 | -0.77 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 13.40 | 17.30 | 15.35 | 15.33 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.55 | -0.88 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 18.60 | 22.10 | 20.35 | % | 0.19 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 115.00 | 23.80 | 26.90 | 25.35 | % | 0.22 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 120.00 | 29.10 | 31.90 | 30.50 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 125.00 | 33.50 | 36.80 | 35.15 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 130.00 | 38.90 | 41.80 | 40.35 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 135.00 | 43.30 | 46.70 | 45.00 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 48.80 | 51.70 | 50.25 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 53.40 | 56.00 | 54.70 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 59.00 | 61.70 | 60.35 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 63.40 | 66.00 | 64.70 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |