Options Chain for BLOCK H & R INC COM (HRB) - $30.83 as of 2/20/2026 3:14:05 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 | 6.70 | 9.00 | 7.85 | % | 0.35 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 4.80 | 6.10 | 5.45 | 5.62 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.92 | 0.99 | 0.03 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 1.35 | 1.65 | 1.50 | 1.35 | -0.60 | -30.77% | 0.05 | 114 | 224 | 0.44 | 0.54 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.20 | 0.65 | 0.43 | 0.24 | -0.05 | -17.25% | 0.01 | 2 | 406 | 0.46 | 0.10 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 94 | 0.60 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.03 | -12.50% | 0.01 | 4 | 31 | 0.53 | -0.01 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 1.30 | 1.55 | 1.43 | 1.49 | +0.12 | +8.76% | 0.05 | 28 | 479 | 0.43 | -0.46 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 4.80 | 5.80 | 5.30 | 5.31 | +0.41 | +8.37% | 0.15 | 2 | 523 | 0.73 | -0.90 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 9.10 | 10.80 | 9.95 | 9.70 | +0.32 | +3.42% | 0.25 | 1 | 25 | 1.05 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 13.80 | 15.70 | 14.75 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 18.40 | 22.00 | 20.20 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 55.00 | 23.40 | 27.00 | 25.20 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 60.00 | 28.40 | 32.00 | 30.20 | % | 0.50 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 65.00 | 33.40 | 37.00 | 35.20 | % | 0.54 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |