Options Chain for BLOCK H & R INC COM (HRB) - $42.92 as of 12/23/2025 3:14:27 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 | 21.90 | 23.80 | 22.85 | 40.79 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 1:58:53 PM EST |
| 23.00 | 19.70 | 21.50 | 20.60 | 26.57 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:53 PM EST |
| 25.00 | 17.80 | 19.50 | 18.65 | % | 0.75 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 28.00 | 13.90 | 16.50 | 15.20 | 24.13 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 11.90 | 13.60 | 12.75 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 33.00 | 9.40 | 11.10 | 10.25 | 31.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 7.40 | 9.60 | 8.50 | 14.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:53 PM EST |
| 37.00 | 5.40 | 6.90 | 6.15 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.62 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.65 | +0.70 | +23.73% | 0.09 | 1 | 56 | 0.43 | 0.88 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 42.00 | 1.85 | 2.10 | 1.98 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.26 | 0.70 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.03 | +6.39% | 0.01 | 11 | 523 | 0.23 | 0.29 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 106 | 0.25 | 0.10 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 6 | 184 | 0.38 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/23/2025 1:58:53 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:53 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/23/2025 1:58:53 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:53 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:53 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.67 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.30 | -0.12 | 0.06 | -0.02 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.26 | -0.30 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 1.95 | 2.20 | 2.08 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 448 | 0.25 | -0.71 | 0.13 | -0.02 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 47.00 | 2.75 | 4.70 | 3.73 | 3.47 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.54 | -0.90 | 0.07 | -0.01 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 6.60 | 8.20 | 7.40 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.85 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 10.60 | 12.30 | 11.45 | 11.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 15.40 | 18.20 | 16.80 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 20.40 | 23.20 | 21.80 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:53 PM EST |
| 70.00 | 25.40 | 28.20 | 26.80 | 17.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:58:53 PM EST |
| 75.00 | 30.40 | 33.20 | 31.80 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:53 PM EST |
| 80.00 | 35.40 | 38.20 | 36.80 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 85.00 | 40.40 | 43.20 | 41.80 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 90.00 | 45.40 | 48.20 | 46.80 | 26.36 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 12/23/2025 1:58:53 PM EST |
| 95.00 | 50.40 | 53.20 | 51.80 | % | 0.55 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 100.00 | 55.40 | 58.20 | 56.80 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST |