Options Chain for BLOCK H & R INC COM (HRB) - $43.49 as of 12/26/2025 9:30:54 AM 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 | 20.00 | 22.70 | 21.35 | % | 0.95 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 17.50 | 20.20 | 18.85 | 18.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 12.60 | 15.30 | 13.95 | % | 0.46 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 8.40 | 9.80 | 9.10 | % | 0.26 | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 3.50 | 5.60 | 4.55 | % | 0.11 | 0 | 0 | 0.45 | 0.78 | 0.05 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 1.55 | 2.75 | 2.15 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.36 | 0.48 | 0.07 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.75 | 0.45 | 0.80 | +0.42 | +110.53% | 0.01 | 1 | 111 | 0.29 | 0.19 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.06 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 1.05 | 0.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.22 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 2.15 | 3.10 | 2.63 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.32 | -0.52 | 0.07 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 5.80 | 7.30 | 6.55 | 7.17 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.81 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 9.90 | 12.70 | 11.30 | % | 0.21 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 15.00 | 17.60 | 16.30 | % | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 20.00 | 22.60 | 21.30 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |