Options Chain for BLOCK H & R INC COM (HRB) - $51.33 as of 8/22/2025 3:53:45 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 | 21.10 | 23.90 | 22.50 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 15.80 | 19.00 | 17.40 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 11.40 | 12.70 | 12.05 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 45.00 | 7.10 | 7.80 | 7.45 | 6.47 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.37 | 0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.45 | +16.99% | 0.06 | 3 | 68 | 0.26 | 0.66 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.17 | +28.34% | 0.01 | 29 | 268 | 0.24 | 0.26 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 93 | 342 | 0.25 | 0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.56 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.29 | -0.09 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.30 | -21.43% | 0.02 | 2 | 249 | 0.23 | -0.34 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 3.60 | 3.90 | 3.75 | 3.90 | -0.53 | -11.97% | 0.07 | 1 | 79 | 0.21 | -0.74 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 8.10 | 8.70 | 8.40 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.23 | -0.94 | 0.03 | -0.01 | 5/23/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 13.10 | 13.40 | 13.25 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.42 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 17.70 | 20.20 | 18.95 | 11.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 22.70 | 24.10 | 23.40 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 26.30 | 30.30 | 28.30 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 32.70 | 35.10 | 33.90 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 37.60 | 39.80 | 38.70 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |