Options Chain for BLOCK H & R INC COM (HRB) - $52.13 as of 9/12/2025 3:42:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 22.90 | 21.85 | 19.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 14.80 | 18.30 | 16.55 | % | 0.47 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 9.90 | 13.30 | 11.60 | % | 0.29 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 45.00 | 5.10 | 8.30 | 6.70 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 1.40 | 1.55 | 1.48 | 1.48 | -1.00 | -40.33% | 0.03 | 23 | 1,160 | 0.24 | 0.76 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 1,137 | 0.34 | 0.01 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,695 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.13 | -0.12 | -48.00% | 0.01 | 60 | 1,352 | 0.24 | -0.24 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 2.85 | 5.00 | 3.93 | 3.20 | -2.00 | -38.47% | 0.07 | 3 | 8 | 0.45 | -0.99 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 7.60 | 9.00 | 8.30 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 12.90 | 14.70 | 13.80 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 17.80 | 19.60 | 18.70 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 75.00 | 21.80 | 25.50 | 23.65 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 28.00 | 29.10 | 28.55 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |