Options Chain for HASBRO INC COM (HAS) - $94.22 as of 9/1/2026 4:33:10 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 | 57.60 | 60.70 | 59.15 | 59.91 | 0.00 | 0.00% | 1.69 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 37.50 | 55.00 | 58.20 | 56.60 | % | 1.51 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 40.00 | 52.50 | 55.70 | 54.10 | % | 1.35 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 42.50 | 50.00 | 52.60 | 51.30 | % | 1.21 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 45.00 | 47.50 | 50.70 | 49.10 | % | 1.09 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 47.50 | 44.90 | 48.20 | 46.55 | % | 0.98 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 50.00 | 42.40 | 44.90 | 43.65 | % | 0.87 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 55.00 | 37.50 | 40.70 | 39.10 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 57.50 | 35.00 | 38.20 | 36.60 | % | 0.64 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 60.00 | 32.40 | 35.30 | 33.85 | 32.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:57 PM EST |
| 62.50 | 30.10 | 32.80 | 31.45 | 33.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 65.00 | 27.40 | 30.80 | 29.10 | 30.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 67.50 | 25.10 | 28.30 | 26.70 | 27.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 70.00 | 22.60 | 25.80 | 24.20 | 24.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:58:57 PM EST |
| 72.50 | 20.10 | 23.30 | 21.70 | 22.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 75.00 | 17.60 | 20.80 | 19.20 | 19.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 77.50 | 15.10 | 18.30 | 16.70 | 12.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 9/1/2026 1:58:57 PM EST |
| 80.00 | 12.70 | 15.10 | 13.90 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 9/1/2026 1:58:57 PM EST |
| 82.50 | 10.20 | 13.40 | 11.80 | 13.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.83 | 0.98 | 0.01 | -0.02 | 8/18/2026 | 9/1/2026 1:58:57 PM EST |
| 85.00 | 7.70 | 11.10 | 9.40 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.75 | 0.92 | 0.02 | -0.04 | 8/24/2026 | 9/1/2026 1:58:57 PM EST |
| 87.50 | 6.00 | 8.70 | 7.35 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.64 | 0.86 | 0.04 | -0.05 | 8/17/2026 | 9/1/2026 1:58:57 PM EST |
| 90.00 | 3.80 | 6.40 | 5.10 | 5.81 | 0.00 | 0.00% | 0.06 | 0 | 1,332 | 0.33 | 0.76 | 0.06 | -0.06 | 8/19/2026 | 9/1/2026 1:58:57 PM EST |
| 92.50 | 2.45 | 2.95 | 2.70 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 749 | 0.24 | 0.61 | 0.07 | -0.07 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 95.00 | 1.20 | 1.65 | 1.43 | 1.60 | -0.25 | -13.52% | 0.02 | 8 | 1,351 | 0.24 | 0.42 | 0.07 | -0.07 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 97.50 | 0.65 | 0.95 | 0.80 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.26 | 0.27 | 0.06 | -0.06 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 100.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.25 | -31.25% | 0.00 | 14 | 251 | 0.28 | 0.18 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 939 | 0.34 | 0.07 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:58:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/1/2026 1:58:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:58:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/1/2026 1:58:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/1/2026 1:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/1/2026 1:58:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/1/2026 1:58:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/1/2026 1:58:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/1/2026 1:58:57 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 | 3.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/1/2026 1:58:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 1:58:57 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 1:58:57 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 308 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:57 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 183 | 0.53 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.94 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:58:57 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.84 | -0.02 | 0.01 | -0.02 | 8/28/2026 | 9/1/2026 1:58:57 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.35 | -0.08 | 0.02 | -0.04 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 87.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.58 | -56.32% | 0.00 | 1 | 645 | 0.30 | -0.14 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 90.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.73 | -52.90% | 0.01 | 1 | 146 | 0.26 | -0.24 | 0.06 | -0.06 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 92.50 | 1.30 | 1.65 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 8 | 151 | 0.26 | -0.39 | 0.07 | -0.07 | 9/1/2026 | 9/1/2026 1:58:57 PM EST |
| 95.00 | 2.50 | 2.95 | 2.73 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.25 | -0.58 | 0.07 | -0.07 | 8/31/2026 | 9/1/2026 1:58:57 PM EST |
| 97.50 | 4.20 | 5.10 | 4.65 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.27 | -0.73 | 0.06 | -0.06 | 8/26/2026 | 9/1/2026 1:58:57 PM EST |
| 100.00 | 4.60 | 7.40 | 6.00 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | -0.82 | 0.04 | -0.05 | 8/13/2026 | 9/1/2026 1:58:57 PM EST |
| 105.00 | 9.60 | 12.00 | 10.80 | 15.33 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | -0.93 | 0.02 | -0.03 | 7/21/2026 | 9/1/2026 1:58:57 PM EST |
| 110.00 | 14.90 | 17.40 | 16.15 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 115.00 | 19.40 | 22.60 | 21.00 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 120.00 | 24.40 | 27.60 | 26.00 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 125.00 | 29.40 | 32.60 | 31.00 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 130.00 | 34.40 | 37.60 | 36.00 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 135.00 | 39.70 | 42.60 | 41.15 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 140.00 | 44.40 | 47.60 | 46.00 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 145.00 | 49.40 | 52.60 | 51.00 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 150.00 | 54.40 | 57.60 | 56.00 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST | |||
| 155.00 | 59.40 | 62.60 | 61.00 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:57 PM EST |