Options Chain for HASBRO INC COM (HAS) - $93.36 as of 4/10/2026 6:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.00 | 53.50 | 52.25 | % | 1.31 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 42.50 | 48.50 | 51.00 | 49.75 | % | 1.17 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 45.00 | 45.90 | 48.60 | 47.25 | % | 1.05 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 47.50 | 43.40 | 46.10 | 44.75 | % | 0.94 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 50.00 | 41.00 | 43.50 | 42.25 | % | 0.84 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 55.00 | 36.00 | 38.50 | 37.25 | % | 0.68 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 60.00 | 31.00 | 33.60 | 32.30 | % | 0.54 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 65.00 | 26.00 | 28.50 | 27.25 | % | 0.42 | 0 | 25 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 67.50 | 23.40 | 26.10 | 24.75 | % | 0.37 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 70.00 | 21.00 | 23.40 | 22.20 | 19.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 12:58:54 PM EST |
| 72.50 | 18.50 | 21.10 | 19.80 | % | 0.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 75.00 | 16.00 | 18.60 | 17.30 | 18.16 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 12:58:54 PM EST |
| 77.50 | 13.60 | 16.10 | 14.85 | % | 0.19 | 0 | 101 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 80.00 | 11.10 | 13.40 | 12.25 | % | 0.15 | 0 | 63 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 82.50 | 8.70 | 11.20 | 9.95 | 6.58 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.32 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 12:58:54 PM EST |
| 85.00 | 5.30 | 7.80 | 6.55 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.76 | 0.95 | 0.02 | -0.06 | 4/2/2026 | 4/13/2026 12:58:54 PM EST |
| 87.50 | 3.90 | 6.50 | 5.20 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.96 | 0.87 | 0.05 | -0.12 | 4/9/2026 | 4/13/2026 12:58:54 PM EST |
| 90.00 | 2.75 | 3.10 | 2.93 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 700 | 0.41 | 0.72 | 0.09 | -0.17 | 4/10/2026 | 4/13/2026 12:58:54 PM EST |
| 92.50 | 1.10 | 1.40 | 1.25 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.36 | 0.48 | 0.11 | -0.18 | 4/10/2026 | 4/13/2026 12:58:54 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 5 | 473 | 0.35 | 0.22 | 0.09 | -0.13 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.47 | 0.07 | 0.04 | -0.06 | 4/8/2026 | 4/13/2026 12:58:54 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.60 | 0.02 | 0.01 | -0.02 | 4/9/2026 | 4/13/2026 12:58:54 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 12:58:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 12:58:54 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 12:58:54 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 67.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 12:58:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 12:58:54 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 12:58:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 12:58:54 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.41 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/13/2026 12:58:54 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 68 | 0.57 | -0.05 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 87.50 | 0.20 | 0.45 | 0.33 | 0.54 | +0.14 | +35.00% | 0.00 | 1 | 553 | 0.47 | -0.13 | 0.05 | -0.12 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 3 | 428 | 0.41 | -0.28 | 0.09 | -0.17 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 92.50 | 1.50 | 1.70 | 1.60 | 1.58 | +0.18 | +12.86% | 0.02 | 1 | 202 | 0.37 | -0.52 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 95.00 | 2.55 | 4.20 | 3.38 | 3.33 | +0.68 | +25.66% | 0.04 | 1 | 30 | 0.65 | -0.78 | 0.09 | -0.13 | 4/13/2026 | 4/13/2026 12:58:54 PM EST |
| 97.50 | 4.40 | 6.80 | 5.60 | 5.96 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | -0.93 | 0.04 | -0.06 | 3/23/2026 | 4/13/2026 12:58:54 PM EST |
| 100.00 | 6.80 | 9.20 | 8.00 | 10.65 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.03 | -0.98 | 0.01 | -0.02 | 3/27/2026 | 4/13/2026 12:58:54 PM EST |
| 105.00 | 11.40 | 14.30 | 12.85 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 110.00 | 16.40 | 19.90 | 18.15 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 115.00 | 21.40 | 24.60 | 23.00 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 120.00 | 26.40 | 29.90 | 28.15 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST | |||
| 125.00 | 31.40 | 34.70 | 33.05 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:54 PM EST |