Options Chain for BLOCK H & R INC COM (HRB) - $40.66 as of 7/27/2026 5:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 24.50 | 22.65 | % | 1.13 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 22.50 | 18.80 | 21.60 | 20.20 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 16.30 | 19.20 | 17.75 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 30.00 | 11.70 | 13.50 | 12.60 | % | 0.42 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 7.60 | 8.80 | 8.20 | 6.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | 0.85 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 3.90 | 4.60 | 4.25 | 3.70 | +0.50 | +15.63% | 0.11 | 1 | 14 | 0.45 | 0.66 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 1.35 | 1.75 | 1.55 | 1.66 | +0.91 | +121.34% | 0.03 | 8 | 158 | 0.40 | 0.38 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.22 | +78.58% | 0.01 | 3 | 143 | 0.40 | 0.16 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.40 | % | 0.00 | 1 | 0 | 0.49 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 0.50 | 1.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.15 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 1.50 | 2.40 | 1.95 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.49 | -0.34 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 4.00 | 4.80 | 4.40 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | -0.62 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 7.60 | 9.30 | 8.45 | % | 0.17 | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 55.00 | 12.20 | 13.90 | 13.05 | % | 0.24 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 60.00 | 16.40 | 19.40 | 17.90 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST |