Options Chain for BLOCK H & R INC COM (HRB) - $29.29 as of 2/24/2026 8:05:48 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 | 6.50 | 8.10 | 7.30 | % | 0.32 | 0 | 0 | 0.85 | 0.99 | 0.02 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 25.00 | 4.80 | 5.60 | 5.20 | 5.20 | +1.05 | +25.31% | 0.21 | 2 | 8 | 0.63 | 0.88 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 1.55 | 1.95 | 1.75 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.41 | 0.52 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 0.01 | 7 | 242 | 0.44 | 0.17 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.58 | 0.04 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.79 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 | 0.15 | 0.65 | 0.40 | 0.30 | -0.10 | -25.00% | 0.02 | 1 | 8 | 0.63 | -0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.20 | -25.98% | 0.02 | 12 | 133 | 0.53 | -0.12 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 1.90 | 2.25 | 2.08 | 2.32 | -0.58 | -20.00% | 0.07 | 27 | 81 | 0.43 | -0.48 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 5.60 | 6.20 | 5.90 | 5.70 | +2.40 | +72.73% | 0.17 | 2 | 78 | 0.50 | -0.83 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 10.00 | 11.70 | 10.85 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 378 | 0.96 | -0.96 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 14.80 | 16.70 | 15.75 | 15.67 | -0.73 | -4.46% | 0.35 | 10 | 66 | 1.16 | -0.99 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 18.90 | 22.00 | 20.45 | 14.85 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 23.90 | 27.30 | 25.60 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 28.80 | 32.30 | 30.55 | 11.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 33.90 | 37.30 | 35.60 | % | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 70.00 | 38.90 | 41.90 | 40.40 | % | 0.58 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 75.00 | 43.80 | 47.30 | 45.55 | % | 0.61 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 80.00 | 48.30 | 52.50 | 50.40 | % | 0.63 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |