Options Chain for BLOCK H & R INC COM (HRB) - $61.50 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.80 | 28.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 20.10 | 23.70 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 15.90 | 18.80 | % | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 11.60 | 12.70 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 7.50 | 8.10 | 7.95 | +0.45 | +6.00% | 1 | 10 | 0.44 | 0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 4.00 | 4.30 | 4.40 | -0.40 | -8.34% | 1 | 25 | 0.38 | 0.60 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 1.65 | 1.85 | 2.05 | -0.13 | -5.97% | 3 | 13 | 0.35 | 0.36 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 75 | 0.34 | 0.06 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.10 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 1.00 | 1.25 | 1.03 | -0.02 | -1.91% | 1 | 18 | 0.42 | -0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 2.50 | 2.75 | 2.45 | +0.05 | +2.09% | 53 | 25 | 0.39 | -0.40 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 4.50 | 5.50 | 4.90 | % | 11 | 0 | 0.38 | -0.64 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 70.00 | 8.00 | 10.80 | % | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 11.80 | 15.70 | % | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 16.60 | 20.50 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 21.60 | 25.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 26.50 | 30.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |