Options Chain for BLOCK H & R INC COM (HRB) - $47.98 as of 10/27/2026 9:08:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.00 | 26.90 | 25.45 | % | 1.13 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 25.00 | 21.40 | 24.40 | 22.90 | % | 0.92 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 16.50 | 19.50 | 18.00 | % | 0.60 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 35.00 | 12.60 | 14.50 | 13.55 | % | 0.39 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 40.00 | 8.00 | 9.30 | 8.65 | 10.16 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.40 | 0.86 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 45.00 | 4.40 | 5.30 | 4.85 | % | 0.11 | 0 | 0 | 0.41 | 0.69 | 0.04 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 50.00 | 1.40 | 2.35 | 1.88 | 2.00 | -1.05 | -34.43% | 0.04 | 20 | 28 | 0.35 | 0.44 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 55.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.80 | -53.34% | 0.01 | 4 | 32 | 0.39 | 0.23 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.11 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.10 | 0.45 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.04 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 40.00 | 0.45 | 0.95 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.14 | 0.03 | -0.02 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 45.00 | 1.65 | 2.05 | 1.85 | 1.73 | +0.53 | +44.17% | 0.04 | 1 | 4,742 | 0.47 | -0.31 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 50.00 | 3.80 | 4.80 | 4.30 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | -0.56 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 55.00 | 6.90 | 8.70 | 7.80 | % | 0.14 | 0 | 0 | 0.54 | -0.77 | 0.04 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 60.00 | 11.40 | 13.20 | 12.30 | % | 0.21 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 65.00 | 15.70 | 18.30 | 17.00 | % | 0.26 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 10/27/2026 4:00:05 PM EST |