Options Chain for BLOCK H & R INC COM (HRB) - $51.65 as of 9/1/2026 4:34:39 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 | 30.40 | 33.10 | 31.75 | 34.80 | 0.00 | 0.00% | 1.59 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:02 PM EST |
| 22.50 | 28.10 | 30.20 | 29.15 | 32.30 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:02 PM EST |
| 25.00 | 25.50 | 27.70 | 26.60 | 29.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:02 PM EST |
| 30.00 | 20.60 | 22.70 | 21.65 | 24.80 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:02 PM EST |
| 35.00 | 15.70 | 17.70 | 16.70 | 18.70 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:02 PM EST |
| 40.00 | 10.80 | 12.70 | 11.75 | 11.90 | -0.67 | -5.33% | 0.29 | 1 | 109 | 1.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 45.00 | 5.80 | 7.80 | 6.80 | 7.78 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.98 | 0.94 | 0.03 | -0.01 | 8/28/2026 | 9/1/2026 1:59:02 PM EST |
| 50.00 | 1.75 | 2.10 | 1.93 | 1.65 | -1.21 | -42.31% | 0.04 | 6 | 376 | 0.35 | 0.64 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.22 | -38.60% | 0.01 | 3 | 637 | 0.37 | 0.17 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.47 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.46 | -0.06 | 0.03 | -0.01 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 50.00 | 0.55 | 1.45 | 1.00 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 547 | 0.36 | -0.36 | 0.10 | -0.04 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 55.00 | 3.30 | 5.00 | 4.15 | 3.99 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.53 | -0.83 | 0.07 | -0.03 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 7.40 | 9.80 | 8.60 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.76 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 12.50 | 14.90 | 13.70 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:02 PM EST |
| 70.00 | 17.50 | 19.90 | 18.70 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 75.00 | 22.50 | 24.90 | 23.70 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST |