Options Chain for BLOCK H & R INC COM (HRB) - $56.90 as of 4/3/2025 8:40:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 28.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 35.00 | 21.10 | 23.60 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 4/3/2025 3:59:53 PM EST |
| 40.00 | 16.30 | 17.80 | 12.07 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 4/3/2025 3:59:53 PM EST |
| 45.00 | 11.60 | 13.80 | 11.60 | -4.50 | -27.95% | 1 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 50.00 | 7.00 | 7.40 | 6.99 | +0.14 | +2.05% | 1 | 81 | 0.59 | 0.96 | 0.02 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 55.00 | 2.45 | 2.90 | 2.70 | +0.32 | +13.45% | 4 | 866 | 0.35 | 0.72 | 0.09 | -0.06 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 7 | 450 | 0.29 | 0.21 | 0.08 | -0.04 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.85 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 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 | 0.85 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 345 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 21 | 1,467 | 0.46 | -0.04 | 0.02 | -0.02 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 55.00 | 0.60 | 0.80 | 0.77 | +0.17 | +28.34% | 19 | 751 | 0.35 | -0.28 | 0.09 | -0.06 | 4/3/2025 | 4/3/2025 3:59:53 PM EST |
| 60.00 | 3.20 | 3.80 | 4.08 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.79 | 0.08 | -0.04 | 4/2/2025 | 4/3/2025 3:59:53 PM EST |
| 65.00 | 7.50 | 9.80 | 12.54 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 4/3/2025 3:59:53 PM EST |
| 70.00 | 12.00 | 14.10 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 4/3/2025 3:59:53 PM EST |
| 75.00 | 17.00 | 19.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/3/2025 3:59:53 PM EST |
| 80.00 | 22.00 | 24.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 85.00 | 27.10 | 30.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 90.00 | 32.00 | 35.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST | |||
| 95.00 | 36.50 | 40.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:53 PM EST |