Options Chain for BLOCK H & R INC COM (HRB) - $53.10 as of 3/7/2025 4:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.60 | 27.70 | 23.50 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 19.30 | 22.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 14.90 | 17.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 10.00 | 12.40 | 9.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 5.20 | 7.30 | 3.20 | 0.00 | 0.00% | 0 | 64 | 0.55 | 0.94 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 1.60 | 1.80 | 1.73 | +0.93 | +116.25% | 59 | 502 | 0.32 | 0.59 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | +0.12 | +150.00% | 3 | 131 | 0.29 | 0.09 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 2 | 138 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 2 | 420 | 0.42 | -0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 1.00 | 1.15 | 1.08 | -1.42 | -56.80% | 3 | 46 | 0.31 | -0.41 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 3.70 | 5.40 | 6.58 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.91 | 0.06 | -0.02 | 1/29/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 8.60 | 10.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 70.00 | 13.60 | 15.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 18.60 | 21.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 23.60 | 26.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |