Options Chain for BLOCK H & R INC COM (HRB) - $53.68 as of 8/24/2026 2:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.40 | 40.20 | 38.80 | % | 2.59 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.50 | 34.90 | 37.60 | 36.25 | % | 2.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 32.60 | 35.10 | 33.85 | 19.46 | 0.00 | 0.00% | 1.69 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:59 PM EST |
| 22.50 | 29.80 | 32.60 | 31.20 | 16.07 | 0.00 | 0.00% | 1.39 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 27.30 | 30.20 | 28.75 | 13.57 | 0.00 | 0.00% | 1.15 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 22.70 | 25.10 | 23.90 | 13.92 | 0.00 | 0.00% | 0.80 | 0 | 51 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 18.00 | 20.60 | 19.30 | 18.28 | 0.00 | 0.00% | 0.55 | 0 | 60 | 1.22 | 0.98 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 13.30 | 14.60 | 13.95 | 14.27 | +0.87 | +6.50% | 0.35 | 40 | 305 | 0.71 | 0.96 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 8.60 | 9.80 | 9.20 | 8.35 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.37 | 0.87 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 4.60 | 6.10 | 5.35 | 5.50 | +0.87 | +18.79% | 0.11 | 16 | 126 | 0.38 | 0.72 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 2.00 | 2.55 | 2.28 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.34 | 0.46 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.40 | 1.40 | 0.90 | 0.75 | -0.15 | -16.67% | 0.02 | 1 | 88 | 0.34 | 0.23 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 270 | 0.60 | -0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.27 | +0.12 | +80.00% | 0.01 | 1 | 100 | 0.58 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.56 | -0.08 | -12.50% | 0.01 | 10 | 450 | 0.41 | -0.13 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 1.05 | 1.75 | 1.40 | 1.40 | -0.25 | -15.16% | 0.03 | 10 | 81 | 0.37 | -0.28 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 4.00 | 3.50 | 3.47 | -1.05 | -23.23% | 0.06 | 1 | 17 | 0.35 | -0.54 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 6.40 | 8.20 | 7.30 | 7.20 | % | 0.12 | 20 | 0 | 0.38 | -0.77 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 65.00 | 10.40 | 12.50 | 11.45 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 14.70 | 18.20 | 16.45 | % | 0.23 | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 19.60 | 23.30 | 21.45 | % | 0.29 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |