Options Chain for BLOCK H & R INC COM (HRB) - $54.48 as of 8/1/2025 8:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 26.60 | 24.95 | % | 0.83 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 35.00 | 18.40 | 21.20 | 19.80 | % | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 40.00 | 13.50 | 16.20 | 14.85 | % | 0.37 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 45.00 | 9.10 | 11.20 | 10.15 | % | 0.23 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 50.00 | 5.60 | 5.80 | 5.70 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.04 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 55.00 | 2.20 | 2.45 | 2.33 | 2.23 | -0.22 | -8.98% | 0.04 | 1 | 18 | 0.32 | 0.49 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.66 | -0.02 | -2.95% | 0.01 | 7 | 154 | 0.30 | 0.21 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | 0.06 | 0.02 | -0.01 | 7/21/2025 | 8/1/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.61 | -0.02 | 0.01 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 45.00 | 0.25 | 0.90 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.09 | 0.02 | -0.01 | 7/18/2025 | 8/1/2025 4:00:05 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.37 | -0.24 | 0.04 | -0.02 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 55.00 | 2.60 | 2.95 | 2.78 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.32 | -0.51 | 0.06 | -0.03 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 60.00 | 6.10 | 6.50 | 6.30 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.05 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 65.00 | 10.10 | 11.90 | 11.00 | % | 0.17 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 70.00 | 13.70 | 17.70 | 15.70 | % | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 75.00 | 19.20 | 22.60 | 20.90 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 80.00 | 24.30 | 27.60 | 25.95 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST |