Options Chain for BLOCK H & R INC COM (HRB) - $51.55 as of 10/3/2025 4:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.10 | 29.10 | 27.10 | 24.36 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 20.10 | 24.10 | 22.10 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 15.60 | 19.20 | 17.40 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 40.00 | 11.70 | 13.30 | 12.50 | % | 0.31 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 45.00 | 6.80 | 8.10 | 7.45 | % | 0.17 | 0 | 0 | 0.48 | 0.89 | 0.03 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 50.00 | 3.50 | 3.70 | 3.60 | 4.00 | +1.05 | +35.60% | 0.07 | 1 | 38 | 0.32 | 0.67 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 1.10 | 1.25 | 1.18 | 1.30 | +0.27 | +26.22% | 0.02 | 8 | 69 | 0.30 | 0.34 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 17 | 44 | 0.31 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.60 | -0.02 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.37 | -0.33 | -47.15% | 0.01 | 1 | 141 | 0.39 | -0.11 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 1.45 | 1.65 | 1.55 | 1.47 | -0.23 | -13.53% | 0.03 | 19 | 77 | 0.33 | -0.33 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 4.00 | 4.30 | 4.15 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.06 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 60.00 | 7.60 | 9.10 | 8.35 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 11.30 | 15.00 | 13.15 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 16.20 | 20.10 | 18.15 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 21.10 | 25.10 | 23.10 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |