Options Chain for BLOCK H & R INC COM (HRB) - $49.63 as of 10/10/2025 3:09:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.70 | 21.10 | 19.90 | % | 0.66 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 35.00 | 13.80 | 16.20 | 15.00 | % | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 40.00 | 9.20 | 11.10 | 10.15 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 45.00 | 4.40 | 5.90 | 5.15 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.82 | 1.00 | 0.01 | 0.00 | 9/11/2025 | 10/10/2025 1:58:57 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.46 | +68.66% | 0.02 | 5 | 279 | 0.27 | 0.60 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.40 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/10/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/10/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 154 | 0.54 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.45 | -50.00% | 0.01 | 2 | 443 | 0.27 | -0.40 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 55.00 | 3.10 | 6.00 | 4.55 | 5.16 | +0.81 | +18.63% | 0.08 | 2 | 8 | 1.10 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 60.00 | 9.20 | 10.90 | 10.05 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 65.00 | 13.90 | 16.30 | 15.10 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 107 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 70.00 | 18.90 | 21.30 | 20.10 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 1:58:57 PM EST |
| 75.00 | 23.60 | 25.50 | 24.55 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 80.00 | 28.60 | 31.50 | 30.05 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 85.00 | 33.60 | 36.00 | 34.80 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 90.00 | 38.60 | 41.60 | 40.10 | % | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST |