Options Chain for BLOCK H & R INC COM (HRB) - $39.45 as of 1/30/2026 8:03:30 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 | 15.70 | 18.00 | 16.85 | % | 0.75 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 25.00 | 13.20 | 15.40 | 14.30 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 30.00 | 8.30 | 10.00 | 9.15 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 35.00 | 4.10 | 5.10 | 4.60 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.46 | 0.81 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 1.35 | 1.80 | 1.58 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.37 | 0.43 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.35 | 0.11 | 0.05 | -0.01 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 2 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 35.00 | 0.40 | 0.70 | 0.55 | 0.70 | -0.01 | -1.41% | 0.02 | 2 | 193 | 0.34 | -0.19 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 2.15 | 2.50 | 2.33 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.29 | -0.57 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 5.80 | 7.30 | 6.55 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.89 | 0.05 | -0.01 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 10.30 | 12.40 | 11.35 | % | 0.23 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 55.00 | 15.00 | 17.50 | 16.25 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 19.10 | 22.40 | 20.75 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 65.00 | 24.10 | 27.40 | 25.75 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |