Options Chain for BLOCK H & R INC COM (HRB) - $53.94 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 26.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 18.50 | 21.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 13.60 | 16.30 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 8.70 | 10.00 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 5.40 | 5.80 | 5.20 | -0.40 | -7.15% | 1 | 2 | 0.41 | 0.73 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 2.50 | 2.70 | 2.48 | 0.00 | 0.00% | 0 | 120 | 0.38 | 0.48 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.80 | 0.95 | 0.75 | -0.09 | -10.72% | 5 | 66 | 0.35 | 0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.20 | 0.30 | % | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.40 | 0.55 | 0.47 | -0.12 | -20.34% | 1 | 3 | 0.43 | -0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 1.20 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.27 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 3.10 | 3.30 | 3.29 | % | 1 | 0 | 0.34 | -0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 60.00 | 6.40 | 6.60 | % | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 10.20 | 12.10 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 15.20 | 17.10 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 20.20 | 22.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |