Options Chain for BLOCK H & R INC COM (HRB) - $63.55 as of 9/6/2024 3:49:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.70 | 30.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 21.40 | 25.10 | 27.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 16.40 | 20.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 11.40 | 15.20 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 6.50 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.99 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 3.30 | 3.50 | 3.60 | -0.05 | -1.37% | 6 | 444 | 0.23 | 0.85 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.50 | 0.60 | 0.60 | -0.15 | -20.00% | 46 | 977 | 0.24 | 0.31 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 36 | 1,294 | 0.32 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 80 | 1.49 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 51 | 1.19 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 3 | 303 | 0.67 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 10 | 358 | 0.41 | -0.01 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 26 | 692 | 0.30 | -0.15 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.40 | 2.60 | 2.45 | +0.45 | +22.50% | 19 | 735 | 0.32 | -0.69 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 5.20 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 60 | 0.91 | -0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 9.90 | 14.00 | 12.30 | 0.00 | 0.00% | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 14.90 | 19.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |