Options Chain for BLOCK H & R INC COM (HRB) - $41.94 as of 11/26/2025 3:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 23.00 | 21.75 | 40.79 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 17.50 | 20.00 | 18.75 | 26.57 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 15.50 | 18.00 | 16.75 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 28.00 | 12.50 | 15.00 | 13.75 | 24.13 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 10.40 | 13.00 | 11.70 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 33.00 | 8.00 | 9.90 | 8.95 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 5.30 | 7.90 | 6.60 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.68 | 0.98 | 0.03 | 0.00 | 8/13/2025 | 11/26/2025 4:00:06 PM EST |
| 37.00 | 4.10 | 6.10 | 5.10 | 24.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.59 | 0.91 | 0.05 | 0.00 | 11/4/2024 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 2.20 | 2.85 | 2.53 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.27 | 0.68 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 42.00 | 1.20 | 1.50 | 1.35 | 1.55 | -0.35 | -18.43% | 0.03 | 9 | 33 | 0.25 | 0.47 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.01 | 18 | 69 | 0.26 | 0.19 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 47.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 61 | 0.26 | 0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.45 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 658 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/26/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:06 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 80 | 0.45 | -0.02 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 26 | 57 | 0.32 | -0.09 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.27 | -0.32 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 42.00 | 1.65 | 2.90 | 2.28 | 1.95 | +0.15 | +8.34% | 0.05 | 8 | 74 | 0.33 | -0.53 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 3.00 | 5.10 | 4.05 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 449 | 0.47 | -0.81 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 47.00 | 5.00 | 6.50 | 5.75 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.45 | -0.91 | 0.04 | -0.01 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 7.30 | 9.50 | 8.40 | 8.56 | 0.00 | 0.00% | 0.17 | 0 | 256 | 0.57 | -0.98 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 12.10 | 15.30 | 13.70 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 17.10 | 20.30 | 18.70 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 22.10 | 25.30 | 23.70 | 13.60 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.19 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 27.00 | 30.20 | 28.60 | 17.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 32.00 | 35.20 | 33.60 | 22.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:06 PM EST |
| 80.00 | 37.00 | 40.20 | 38.60 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 85.00 | 42.00 | 45.20 | 43.60 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 90.00 | 47.00 | 50.20 | 48.60 | 26.36 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/26/2025 4:00:06 PM EST |
| 95.00 | 52.00 | 55.20 | 53.60 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 100.00 | 57.00 | 60.20 | 58.60 | % | 0.59 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST |