Options Chain for HASBRO INC COM (HAS) - $86.38 as of 5/29/2026 10:51:40 AM 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 | 59.30 | 63.50 | 61.40 | 61.55 | +0.16 | +0.27% | 2.46 | 28 | 4 | 3.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 27.50 | 57.00 | 60.60 | 58.80 | 59.10 | % | 2.14 | 30 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 30.00 | 54.50 | 58.10 | 56.30 | 56.65 | % | 1.88 | 1 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 32.50 | 52.00 | 56.00 | 54.00 | % | 1.66 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 35.00 | 49.30 | 53.50 | 51.40 | % | 1.47 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 37.50 | 46.90 | 51.00 | 48.95 | % | 1.31 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 40.00 | 44.30 | 48.50 | 46.40 | % | 1.16 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 42.50 | 42.10 | 46.00 | 44.05 | % | 1.04 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 45.00 | 39.40 | 43.50 | 41.45 | % | 0.92 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 47.50 | 36.80 | 41.00 | 38.90 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 50.00 | 34.40 | 38.50 | 36.45 | % | 0.73 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 52.50 | 31.90 | 36.00 | 33.95 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 55.00 | 29.50 | 33.60 | 31.55 | % | 0.57 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 57.50 | 27.00 | 30.60 | 28.80 | % | 0.50 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 60.00 | 24.70 | 27.90 | 26.30 | 26.50 | -10.95 | -29.24% | 0.44 | 130 | 42 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 62.50 | 22.00 | 25.60 | 23.80 | 24.40 | -9.15 | -27.28% | 0.38 | 45 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 65.00 | 19.40 | 23.60 | 21.50 | % | 0.33 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 67.50 | 16.90 | 20.60 | 18.75 | 21.00 | % | 0.28 | 10 | 6 | 1.06 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 70.00 | 14.40 | 18.60 | 16.50 | 16.50 | -3.10 | -15.82% | 0.24 | 40 | 11 | 0.95 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 72.50 | 11.90 | 16.10 | 14.00 | 14.40 | -2.70 | -15.79% | 0.19 | 70 | 21 | 0.86 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 75.00 | 9.40 | 13.60 | 11.50 | 11.40 | -2.58 | -18.46% | 0.15 | 120 | 39 | 0.84 | 0.97 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 77.50 | 7.70 | 10.20 | 8.95 | 8.60 | -3.30 | -27.74% | 0.12 | 120 | 59 | 0.57 | 0.92 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 80.00 | 5.20 | 7.60 | 6.40 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.45 | 0.83 | 0.04 | -0.03 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 82.50 | 4.20 | 5.20 | 4.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.35 | 0.72 | 0.05 | -0.05 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 85.00 | 2.85 | 3.20 | 3.03 | 3.12 | +0.12 | +4.00% | 0.04 | 55 | 767 | 0.35 | 0.59 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 87.50 | 1.60 | 2.15 | 1.88 | 2.17 | +0.17 | +8.50% | 0.02 | 4 | 31 | 0.34 | 0.45 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 90.00 | 0.90 | 1.25 | 1.08 | 1.17 | -0.02 | -1.69% | 0.01 | 6 | 463 | 0.34 | 0.31 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 92.50 | 0.25 | 0.70 | 0.48 | 0.82 | +0.07 | +9.34% | 0.01 | 4 | 294 | 0.35 | 0.19 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.34 | 0.12 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 97.50 | 0.20 | 0.30 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.37 | 0.07 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,924 | 0.37 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 31 | 2,327 | 0.45 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.55 | -90.17% | 0.00 | 5 | 601 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 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 | 4.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 39 | 0.86 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.76 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.42 | -0.03 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 77.50 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.42 | -0.08 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 80.00 | 0.65 | 0.80 | 0.73 | 0.76 | -0.04 | -5.00% | 0.01 | 1 | 573 | 0.37 | -0.17 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 82.50 | 1.20 | 1.40 | 1.30 | 1.26 | -0.09 | -6.67% | 0.02 | 1 | 65 | 0.34 | -0.28 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 85.00 | 1.90 | 2.35 | 2.13 | 2.15 | -0.20 | -8.52% | 0.03 | 47 | 4,150 | 0.33 | -0.41 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 87.50 | 3.20 | 3.70 | 3.45 | 3.30 | -0.40 | -10.82% | 0.04 | 17 | 150 | 0.34 | -0.55 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 90.00 | 4.80 | 5.80 | 5.30 | 5.00 | -0.40 | -7.41% | 0.06 | 1 | 734 | 0.33 | -0.69 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 92.50 | 6.80 | 7.60 | 7.20 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 170 | 0.33 | -0.81 | 0.04 | -0.04 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 95.00 | 9.00 | 9.80 | 9.40 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 4,125 | 0.37 | -0.88 | 0.03 | -0.03 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 97.50 | 11.00 | 13.00 | 12.00 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.73 | -0.93 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 100.00 | 13.40 | 15.30 | 14.35 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 3,530 | 0.71 | -0.95 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 105.00 | 17.10 | 21.10 | 19.10 | 18.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 110.00 | 22.10 | 26.10 | 24.10 | % | 0.22 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 115.00 | 27.20 | 31.10 | 29.15 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 120.00 | 32.10 | 36.00 | 34.05 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 125.00 | 37.10 | 41.00 | 39.05 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 130.00 | 42.10 | 46.00 | 44.05 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 135.00 | 47.10 | 51.00 | 49.05 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 140.00 | 52.20 | 56.10 | 54.15 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST |