Options Chain for BLOCK H & R INC COM (HRB) - $40.04 as of 7/5/2026 9:28:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.70 | 26.50 | 25.10 | 23.44 | 0.00 | 0.00% | 1.67 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 17.50 | 21.20 | 24.10 | 22.65 | % | 1.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 18.80 | 21.50 | 20.15 | 9.84 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:55 PM EST |
| 22.50 | 16.30 | 18.90 | 17.60 | 11.60 | 0.00 | 0.00% | 0.78 | 0 | 57 | 1.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 13.80 | 15.90 | 14.85 | 11.16 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.13 | 0.97 | 0.01 | -0.01 | 5/7/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 9.40 | 10.70 | 10.05 | 5.95 | 0.00 | 0.00% | 0.34 | 0 | 193 | 0.72 | 0.91 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 5.50 | 6.30 | 5.90 | 5.78 | -0.17 | -2.86% | 0.17 | 3 | 515 | 0.48 | 0.79 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 2.55 | 2.80 | 2.68 | 2.65 | -0.05 | -1.86% | 0.07 | 16 | 2,106 | 0.45 | 0.53 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 0.98 | +0.23 | +30.67% | 0.02 | 2 | 323 | 0.40 | 0.28 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.70 | 0.38 | 0.35 | +0.09 | +34.62% | 0.01 | 1 | 46 | 0.44 | 0.14 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.06 | 0.02 | -0.01 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.69 | 0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.84 | -0.03 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.28 | +0.03 | +12.00% | 0.01 | 1 | 566 | 0.59 | -0.09 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.05 | -5.56% | 0.02 | 18 | 251 | 0.47 | -0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 2.35 | 2.70 | 2.53 | 2.55 | -0.10 | -3.78% | 0.06 | 10 | 62 | 0.43 | -0.47 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 5.40 | 6.70 | 6.05 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.46 | -0.72 | 0.05 | -0.02 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 9.60 | 11.10 | 10.35 | % | 0.21 | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 13.70 | 16.30 | 15.00 | 19.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 18.70 | 21.30 | 20.00 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 23.70 | 26.40 | 25.05 | % | 0.39 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 28.90 | 31.40 | 30.15 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 33.70 | 36.40 | 35.05 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |