Options Chain for BLOCK H & R INC COM (HRB) - $55.12 as of 6/20/2025 3:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 27.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 18.10 | 21.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 13.60 | 16.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 8.60 | 12.50 | % | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 5.90 | 6.50 | % | 0 | 0 | 0.33 | 0.78 | 0.04 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 2.50 | 3.30 | % | 0 | 0 | 0.32 | 0.54 | 0.06 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.75 | 1.25 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.27 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.33 | 0.11 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 0.10 | 1.15 | % | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.55 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.22 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 2.20 | 2.95 | 2.52 | -0.08 | -3.08% | 3 | 1 | 0.32 | -0.46 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 5.40 | 6.00 | % | 0 | 0 | 0.29 | -0.73 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 8.20 | 12.30 | % | 0 | 0 | 0.68 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 13.60 | 16.40 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 18.50 | 22.10 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 23.50 | 27.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |