Options Chain for BLOCK H & R INC COM (HRB) - $56.82 as of 5/30/2025 5:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.30 | 23.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 15.60 | 18.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.60 | 13.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 6.00 | 7.60 | 6.94 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.97 | 0.03 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 2.40 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 55 | 0.29 | 0.69 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.30 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 492 | 0.34 | 0.18 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.42 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 76 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 1 | 578 | 0.36 | -0.03 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.75 | 0.90 | 1.13 | 0.00 | 0.00% | 0 | 249 | 0.28 | -0.31 | 0.10 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 2.10 | 5.20 | 2.68 | 0.00 | 0.00% | 0 | 104 | 0.58 | -0.82 | 0.08 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 7.00 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 11.60 | 15.30 | 12.90 | 0.00 | 0.00% | 0 | 6 | 1.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 16.60 | 20.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 21.60 | 25.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 26.60 | 30.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 31.60 | 35.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |