Options Chain for BLOCK H & R INC COM (HRB) - $40.86 as of 7/13/2026 8:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.40 | 27.20 | 26.30 | 23.40 | 0.00 | 0.00% | 1.75 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:58 PM EST |
| 17.50 | 22.90 | 24.70 | 23.80 | % | 1.36 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 20.00 | 20.40 | 22.10 | 21.25 | % | 1.06 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 22.50 | 17.90 | 19.70 | 18.80 | % | 0.84 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 25.00 | 15.70 | 17.10 | 16.40 | 13.20 | 0.00 | 0.00% | 0.66 | 0 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 10.70 | 11.50 | 11.10 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 275 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 5.80 | 6.20 | 6.00 | 6.60 | +2.11 | +47.00% | 0.17 | 6 | 670 | 1.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 1.05 | 1.60 | 1.33 | 1.57 | +1.09 | +227.09% | 0.03 | 104 | 1,126 | 0.48 | 0.68 | 0.18 | -0.09 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 555 | 0.64 | 0.01 | 0.02 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 31 | 2.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/13/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 396 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 76 | 836 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 0.25 | 0.90 | 0.58 | 0.30 | -0.80 | -72.73% | 0.01 | 21 | 461 | 0.55 | -0.32 | 0.18 | -0.09 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 3.30 | 4.30 | 3.80 | 3.88 | -2.62 | -40.31% | 0.08 | 3 | 1 | 0.69 | -0.99 | 0.02 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 7.90 | 9.30 | 8.60 | 13.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 12.90 | 15.30 | 14.10 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 60.00 | 17.90 | 20.30 | 19.10 | % | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 65.00 | 22.80 | 25.30 | 24.05 | % | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST |