Options Chain for BLOCK H & R INC COM (HRB) - $40.12 as of 6/2/2026 9:29:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.10 | 25.10 | 23.60 | % | 1.57 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 17.50 | 19.50 | 22.60 | 21.05 | % | 1.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 20.00 | 17.20 | 20.10 | 18.65 | % | 0.93 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 22.50 | 14.50 | 17.50 | 16.00 | % | 0.71 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 25.00 | 12.90 | 15.00 | 13.95 | 13.91 | 0.00 | 0.00% | 0.56 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 30.00 | 8.10 | 9.40 | 8.75 | 9.25 | -0.80 | -7.96% | 0.29 | 1 | 273 | 0.88 | 0.94 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 35.00 | 3.90 | 4.30 | 4.10 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 602 | 0.52 | 0.76 | 0.05 | -0.02 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 40.00 | 1.20 | 1.60 | 1.40 | 1.68 | -0.42 | -20.00% | 0.03 | 3 | 710 | 0.42 | 0.45 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.37 | 0.18 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.05 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 6 | 0.84 | 0.01 | 0.01 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 395 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.56 | -0.06 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 35.00 | 1.00 | 1.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 577 | 0.50 | -0.24 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | 2.96 | 0.00 | 0.00% | 0.08 | 0 | 732 | 0.42 | -0.55 | 0.07 | -0.03 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 45.00 | 6.30 | 7.70 | 7.00 | 6.84 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.61 | -0.82 | 0.05 | -0.02 | 5/19/2026 | 6/2/2026 9:59:03 AM EST |
| 50.00 | 10.50 | 13.80 | 12.15 | % | 0.24 | 0 | 5 | 0.99 | -0.95 | 0.02 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 55.00 | 15.10 | 18.70 | 16.90 | % | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 60.00 | 20.10 | 23.90 | 22.00 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 65.00 | 25.10 | 28.80 | 26.95 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST |