Options Chain for BLOCK H & R INC COM (HRB) - $57.76 as of 5/27/2025 3:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 21.00 | 24.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 16.10 | 18.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 11.80 | 14.10 | 12.53 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.96 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 50.00 | 7.60 | 7.90 | 7.85 | 0.00 | 0.00% | 0 | 89 | 0.31 | 0.86 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 3.70 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 195 | 0.30 | 0.66 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 1.20 | 1.35 | 1.25 | -0.35 | -21.88% | 7 | 245 | 0.27 | 0.34 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 350 | 0.27 | 0.11 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 284 | 0.47 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 80 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 2:59:05 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:59:05 PM EST |
| 40.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1,093 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 45.00 | 0.10 | 0.25 | 0.17 | -0.05 | -22.73% | 1 | 52 | 0.39 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 50.00 | 0.40 | 0.55 | 0.44 | -0.03 | -6.39% | 6 | 191 | 0.33 | -0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 1.40 | 1.55 | 1.50 | +0.10 | +7.15% | 3 | 649 | 0.29 | -0.34 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 3.90 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 124 | 0.27 | -0.66 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 7.50 | 8.60 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.89 | 0.03 | -0.01 | 5/7/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 11.30 | 14.40 | 12.90 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.98 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 16.50 | 19.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 22.20 | 24.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 26.20 | 30.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 31.00 | 35.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |