Options Chain for HASBRO INC COM (HAS) - $79.29 as of 7/13/2026 5:20:53 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 | 35.80 | 39.20 | 37.50 | 44.05 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:57 PM EST |
| 45.00 | 32.60 | 36.70 | 34.65 | % | 0.77 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 47.50 | 30.80 | 34.20 | 32.50 | 38.90 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 3:59:57 PM EST |
| 50.00 | 28.30 | 31.70 | 30.00 | 36.44 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 3:59:57 PM EST |
| 55.00 | 23.30 | 26.70 | 25.00 | % | 0.45 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 60.00 | 17.60 | 21.70 | 19.65 | 20.41 | +2.09 | +11.41% | 0.33 | 3 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 65.00 | 12.70 | 16.70 | 14.70 | % | 0.23 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 67.50 | 10.20 | 14.20 | 12.20 | % | 0.18 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 70.00 | 7.70 | 11.70 | 9.70 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 72.50 | 5.20 | 9.30 | 7.25 | % | 0.10 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 75.00 | 4.50 | 6.90 | 5.70 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.31 | 0.92 | 0.05 | -0.05 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 77.50 | 0.65 | 4.80 | 2.73 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 676 | 1.12 | 0.75 | 0.10 | -0.12 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 1.20 | 1.05 | 1.45 | +0.35 | +31.82% | 0.01 | 21 | 42 | 0.36 | 0.46 | 0.13 | -0.15 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 82.50 | 0.25 | 0.50 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 304 | 69 | 0.37 | 0.18 | 0.09 | -0.10 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.55 | 0.04 | 0.03 | -0.04 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 847 | 1.01 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 931 | 2.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 3.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/13/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 481 | 4.02 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.57 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 188 | 0.47 | -0.08 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 77.50 | 0.40 | 0.65 | 0.53 | 0.40 | -0.32 | -44.45% | 0.01 | 1 | 3,314 | 0.39 | -0.25 | 0.10 | -0.12 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 80.00 | 1.30 | 1.60 | 1.45 | 1.10 | -1.58 | -58.96% | 0.02 | 21 | 300 | 0.37 | -0.54 | 0.13 | -0.15 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 82.50 | 1.10 | 5.30 | 3.20 | 2.35 | -1.25 | -34.73% | 0.04 | 3 | 126 | 1.10 | -0.82 | 0.09 | -0.10 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 85.00 | 3.40 | 7.50 | 5.45 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 2,841 | 1.26 | -0.96 | 0.03 | -0.04 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 87.50 | 5.80 | 9.90 | 7.85 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.44 | -0.99 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 90.00 | 8.30 | 12.40 | 10.35 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 96 | 1.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 92.50 | 10.80 | 14.90 | 12.85 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:57 PM EST |
| 95.00 | 14.10 | 16.80 | 15.45 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:57 PM EST |
| 97.50 | 16.60 | 19.30 | 17.95 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 3:59:57 PM EST |
| 100.00 | 19.10 | 21.80 | 20.45 | 23.60 | 0.00 | 0.00% | 0.20 | 0 | 46 | 2.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 105.00 | 24.10 | 26.80 | 25.45 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 29.10 | 31.80 | 30.45 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 34.10 | 36.80 | 35.45 | 23.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 39.10 | 41.80 | 40.45 | % | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 43.30 | 46.80 | 45.05 | % | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 49.10 | 52.40 | 50.75 | % | 0.39 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 135.00 | 54.10 | 56.80 | 55.45 | % | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 140.00 | 58.30 | 61.80 | 60.05 | % | 0.43 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 145.00 | 63.90 | 66.60 | 65.25 | % | 0.45 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 68.30 | 71.80 | 70.05 | % | 0.47 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST |