Options Chain for BLOCK H & R INC COM (HRB) - $31.28 as of 3/26/2026 9:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.70 | 14.90 | 13.80 | % | 0.79 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 20.00 | 10.70 | 12.00 | 11.35 | % | 0.57 | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 22.50 | 8.50 | 9.60 | 9.05 | % | 0.40 | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 25.00 | 6.20 | 7.30 | 6.75 | % | 0.27 | 0 | 19 | 0.79 | 0.88 | 0.03 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 2.90 | 3.30 | 3.10 | 2.74 | -0.21 | -7.12% | 0.10 | 6 | 649 | 0.54 | 0.62 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 1.05 | +0.30 | +40.00% | 0.03 | 8 | 529 | 0.49 | 0.30 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.25 | -55.56% | 0.01 | 4 | 321 | 0.47 | 0.11 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 274 | 0.65 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 250 | 0.98 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 164 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.11 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.30 | % | 0.01 | 1 | 14 | 0.66 | -0.05 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 218 | 0.61 | -0.12 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 30.00 | 1.60 | 1.95 | 1.78 | 1.65 | -0.25 | -13.16% | 0.06 | 33 | 676 | 0.52 | -0.38 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 35.00 | 4.40 | 4.90 | 4.65 | 4.34 | 0.00 | 0.00% | 0.13 | 0 | 114 | 0.48 | -0.70 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 8.50 | 9.60 | 9.05 | % | 0.23 | 0 | 146 | 0.73 | -0.89 | 0.03 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 12.60 | 14.90 | 13.75 | 14.80 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.02 | -0.97 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 17.60 | 20.10 | 18.85 | % | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 22.60 | 25.10 | 23.85 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 27.60 | 30.10 | 28.85 | % | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 32.60 | 35.10 | 33.85 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 37.60 | 40.10 | 38.85 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 42.60 | 45.10 | 43.85 | % | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |