Options Chain for BLOCK H & R INC COM (HRB) - $31.45 as of 4/24/2026 6:39:30 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 | 11.30 | 15.00 | 13.15 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 20.00 | 10.00 | 10.90 | 10.45 | 10.96 | % | 0.52 | 1 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 22.50 | 7.50 | 8.70 | 8.10 | % | 0.36 | 0 | 0 | 0.93 | 0.96 | 0.03 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 25.00 | 5.30 | 6.30 | 5.80 | 6.19 | -0.71 | -10.29% | 0.23 | 6 | 2 | 0.74 | 0.86 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 30.00 | 2.10 | 2.60 | 2.35 | 2.29 | -0.81 | -26.13% | 0.08 | 1 | 20 | 0.53 | 0.52 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 35.00 | 0.55 | 0.85 | 0.70 | 0.61 | -0.39 | -39.00% | 0.02 | 1 | 89 | 0.50 | 0.20 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 40.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 154 | 0.57 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:37 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 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.04 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.57 | +0.12 | +26.67% | 0.03 | 7 | 26 | 0.53 | -0.14 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 30.00 | 1.95 | 2.40 | 2.18 | 2.15 | +0.35 | +19.45% | 0.07 | 8 | 72 | 0.43 | -0.48 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 35.00 | 5.20 | 5.90 | 5.55 | 5.51 | % | 0.16 | 2 | 0 | 0.35 | -0.80 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 40.00 | 8.10 | 12.10 | 10.10 | % | 0.25 | 0 | 0 | 0.90 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 12.90 | 17.10 | 15.00 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST |