Options Chain for BLOCK H & R INC COM (HRB) - $30.87 as of 4/10/2026 6:16:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 6.80 | 8.80 | 7.80 | % | 0.35 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 25.00 | 4.30 | 6.20 | 5.25 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 65 | 2.17 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.15 | +20.00% | 0.03 | 20 | 232 | 0.66 | 0.60 | 0.18 | -0.10 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 683 | 0.76 | 0.02 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 816 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:50 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 323 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 266 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 82 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 90 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 4.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 600 | 2.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:50 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,178 | 1.06 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.17 | -22.08% | 0.02 | 17 | 2,011 | 0.65 | -0.40 | 0.18 | -0.10 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 35.00 | 4.40 | 4.80 | 4.60 | 4.80 | +2.20 | +84.62% | 0.13 | 1 | 410 | 1.31 | -0.98 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 40.00 | 8.60 | 10.20 | 9.40 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 45.00 | 14.00 | 15.00 | 14.50 | % | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 50.00 | 18.90 | 20.70 | 19.80 | % | 0.40 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 55.00 | 23.90 | 25.70 | 24.80 | % | 0.45 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 60.00 | 28.60 | 30.70 | 29.65 | % | 0.49 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 65.00 | 33.60 | 35.70 | 34.65 | % | 0.53 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 70.00 | 38.60 | 40.70 | 39.65 | % | 0.57 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 75.00 | 43.60 | 45.70 | 44.65 | 44.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:50 AM EST |
| 80.00 | 48.20 | 51.50 | 49.85 | % | 0.62 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST |