Options Chain for HASBRO INC COM (HAS) - $101.00 as of 2/20/2026 3:11:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 74.30 | 78.50 | 76.40 | 47.31 | 0.00 | 0.00% | 3.06 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 2/20/2026 4:00:06 PM EST |
| 27.50 | 71.90 | 76.00 | 73.95 | % | 2.69 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 30.00 | 69.30 | 73.50 | 71.40 | % | 2.38 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 32.50 | 66.80 | 71.10 | 68.95 | % | 2.12 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 64.30 | 68.60 | 66.45 | 41.30 | 0.00 | 0.00% | 1.90 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:06 PM EST |
| 37.50 | 61.80 | 66.10 | 63.95 | % | 1.71 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 40.00 | 59.50 | 63.60 | 61.55 | 62.12 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 42.50 | 57.00 | 61.10 | 59.05 | % | 1.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 45.00 | 54.50 | 58.50 | 56.50 | % | 1.26 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 47.50 | 51.90 | 56.00 | 53.95 | 28.80 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 49.40 | 53.50 | 51.45 | 52.40 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 52.50 | 46.90 | 51.00 | 48.95 | 22.80 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 44.40 | 48.60 | 46.50 | 21.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:06 PM EST |
| 57.50 | 41.90 | 46.10 | 44.00 | 44.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 39.50 | 43.60 | 41.55 | 22.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:06 PM EST |
| 62.50 | 36.90 | 41.00 | 38.95 | 39.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 34.40 | 38.70 | 36.55 | 37.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 67.50 | 31.90 | 36.20 | 34.05 | 35.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 29.60 | 33.30 | 31.45 | 31.90 | +1.62 | +5.35% | 0.45 | 2 | 40 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 72.50 | 27.00 | 30.80 | 28.90 | 30.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 24.50 | 28.60 | 26.55 | 26.80 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 77.50 | 22.10 | 26.20 | 24.15 | 23.80 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.99 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 19.60 | 22.70 | 21.15 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.73 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 82.50 | 17.00 | 20.90 | 18.95 | 17.90 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.78 | 0.96 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 14.70 | 17.40 | 16.05 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 711 | 0.53 | 0.95 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 87.50 | 12.40 | 15.20 | 13.80 | 13.30 | -1.84 | -12.16% | 0.16 | 2 | 332 | 0.52 | 0.94 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 10.30 | 14.20 | 12.25 | 12.85 | +1.41 | +12.33% | 0.14 | 1 | 843 | 0.65 | 0.88 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 92.50 | 7.80 | 10.30 | 9.05 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.39 | 0.83 | 0.02 | -0.05 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 6.20 | 8.30 | 7.25 | 7.27 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.38 | 0.76 | 0.03 | -0.06 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 97.50 | 5.30 | 6.20 | 5.75 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.34 | 0.67 | 0.04 | -0.06 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 4.00 | 6.20 | 5.10 | 4.00 | -0.20 | -4.77% | 0.05 | 10 | 162 | 0.41 | 0.57 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 1.30 | 2.05 | 1.68 | 1.77 | -0.23 | -11.50% | 0.02 | 25 | 587 | 0.29 | 0.34 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 0.45 | 1.00 | 0.73 | 0.65 | -0.15 | -18.75% | 0.01 | 21 | 441 | 0.30 | 0.16 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 0.10 | 1.75 | 0.93 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.40 | 0.06 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 2/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/20/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/20/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 2/20/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.02 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.56 | -0.02 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 82.50 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.41 | -0.04 | 0.01 | -0.02 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.45 | -0.05 | 0.01 | -0.03 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.73 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.30 | -37.50% | 0.01 | 11 | 563 | 0.34 | -0.12 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 92.50 | 0.55 | 1.05 | 0.80 | 0.71 | -0.19 | -21.12% | 0.01 | 8 | 9 | 0.33 | -0.17 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.85 | 1.45 | 1.15 | 1.31 | -0.44 | -25.15% | 0.01 | 5 | 234 | 0.31 | -0.24 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 97.50 | 1.55 | 1.85 | 1.70 | 1.65 | -0.50 | -23.26% | 0.02 | 5 | 81 | 0.29 | -0.33 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 2.20 | 2.90 | 2.55 | 2.63 | -0.25 | -8.69% | 0.03 | 4 | 213 | 0.28 | -0.43 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 3.20 | 7.30 | 5.25 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.48 | -0.66 | 0.04 | -0.06 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 8.50 | 10.50 | 9.50 | % | 0.09 | 0 | 0 | 0.46 | -0.84 | 0.03 | -0.04 | 2/20/2026 4:00:06 PM EST | |||
| 115.00 | 13.10 | 15.80 | 14.45 | % | 0.13 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.02 | 2/20/2026 4:00:06 PM EST | |||
| 120.00 | 16.60 | 20.80 | 18.70 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 125.00 | 21.60 | 25.80 | 23.70 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 26.60 | 30.80 | 28.70 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |