Options Chain for HASBRO INC COM (HAS) - $94.73 as of 10/13/2026 12:54:13 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 | 54.00 | 57.30 | 55.65 | % | 1.39 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 42.50 | 51.50 | 54.80 | 53.15 | % | 1.25 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 45.00 | 49.00 | 52.40 | 50.70 | % | 1.13 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 47.50 | 46.50 | 49.90 | 48.20 | % | 1.01 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 50.00 | 44.00 | 47.40 | 45.70 | % | 0.91 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 55.00 | 38.80 | 42.40 | 40.60 | % | 0.74 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 60.00 | 33.80 | 38.00 | 35.90 | % | 0.60 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 65.00 | 28.80 | 32.40 | 30.60 | 12.63 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 3:59:58 PM EST |
| 67.50 | 26.30 | 29.90 | 28.10 | % | 0.42 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 70.00 | 23.80 | 27.40 | 25.60 | 24.65 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 72.50 | 21.30 | 25.50 | 23.40 | % | 0.32 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 75.00 | 18.80 | 22.40 | 20.60 | 14.80 | 0.00 | 0.00% | 0.27 | 0 | 35 | 2.55 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:58 PM EST |
| 77.50 | 16.40 | 19.90 | 18.15 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/13/2026 3:59:58 PM EST |
| 80.00 | 13.90 | 17.40 | 15.65 | 9.45 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:58 PM EST |
| 82.50 | 11.40 | 14.90 | 13.15 | 9.66 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 85.00 | 8.90 | 12.40 | 10.65 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.58 | 0.99 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 87.50 | 6.40 | 9.90 | 8.15 | 3.64 | 0.00 | 0.00% | 0.09 | 0 | 1,184 | 1.34 | 0.97 | 0.01 | -0.05 | 10/2/2026 | 10/13/2026 3:59:58 PM EST |
| 90.00 | 3.90 | 8.10 | 6.00 | 7.70 | +2.73 | +54.93% | 0.07 | 1 | 1,284 | 1.34 | 0.91 | 0.03 | -0.13 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 92.50 | 1.55 | 5.00 | 3.28 | 4.04 | +1.49 | +58.44% | 0.04 | 98 | 265 | 0.86 | 0.79 | 0.06 | -0.23 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 3.50 | 1.80 | 1.12 | +0.05 | +4.68% | 0.02 | 2 | 1,237 | 0.86 | 0.60 | 0.09 | -0.30 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 97.50 | 0.45 | 2.45 | 1.45 | 0.73 | +0.37 | +102.78% | 0.01 | 2 | 125 | 0.60 | 0.38 | 0.09 | -0.29 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.38 | +0.28 | +280.00% | 0.00 | 7 | 425 | 0.40 | 0.20 | 0.06 | -0.21 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.52 | 0.03 | 0.02 | -0.05 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/13/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/13/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/13/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/13/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:58 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 | 10/13/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 5.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 358 | 2.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.17 | -85.00% | 0.01 | 1 | 220 | 1.88 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.62 | -0.03 | 0.01 | -0.05 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.36 | -0.09 | 0.03 | -0.13 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 2.45 | 1.23 | 0.23 | -0.27 | -54.00% | 0.01 | 50 | 58 | 1.16 | -0.21 | 0.06 | -0.23 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | -0.40 | 0.09 | -0.30 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 97.50 | 0.05 | 4.20 | 2.13 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.97 | -0.62 | 0.09 | -0.29 | 10/1/2026 | 10/13/2026 3:59:58 PM EST |
| 100.00 | 2.90 | 6.30 | 4.60 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.12 | -0.80 | 0.06 | -0.21 | 9/24/2026 | 10/13/2026 3:59:58 PM EST |
| 105.00 | 7.70 | 11.00 | 9.35 | % | 0.09 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.05 | 10/13/2026 3:59:58 PM EST | |||
| 110.00 | 12.70 | 16.00 | 14.35 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 115.00 | 17.70 | 21.00 | 19.35 | % | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 120.00 | 22.70 | 26.00 | 24.35 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 125.00 | 27.70 | 31.00 | 29.35 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 130.00 | 32.70 | 36.00 | 34.35 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 135.00 | 37.70 | 41.00 | 39.35 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 140.00 | 42.70 | 46.00 | 44.35 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 145.00 | 47.70 | 51.00 | 49.35 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 150.00 | 52.00 | 56.00 | 54.00 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |