Options Chain for BLOCK H & R INC COM (HRB) - $46.57 as of 4/19/2024 10:40:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 7.90 | 8.10 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | -0.01 | 4/19/2024 10:59:02 AM EST | |||
| 40.00 | 7.00 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.93 | 0.02 | -0.02 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 41.00 | 6.10 | 6.30 | % | 0 | 0 | 0.43 | 0.90 | 0.03 | -0.02 | 4/19/2024 10:59:02 AM EST | |||
| 42.00 | 5.20 | 5.40 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.86 | 0.04 | -0.03 | 3/22/2024 | 4/19/2024 10:59:02 AM EST |
| 43.00 | 4.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.81 | 0.05 | -0.03 | 4/16/2024 | 4/19/2024 10:59:02 AM EST |
| 44.00 | 2.20 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.75 | 0.06 | -0.03 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 45.00 | 2.95 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.68 | 0.07 | -0.04 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 46.00 | 2.40 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.60 | 0.08 | -0.04 | 4/15/2024 | 4/19/2024 10:59:02 AM EST |
| 47.00 | 1.85 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 186 | 0.37 | 0.52 | 0.08 | -0.04 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 48.00 | 1.40 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 103 | 0.37 | 0.44 | 0.08 | -0.04 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 49.00 | 1.05 | 1.15 | 1.10 | +0.15 | +15.79% | 7 | 199 | 0.37 | 0.36 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 10:59:02 AM EST |
| 50.00 | 0.75 | 0.85 | 0.84 | +0.14 | +20.00% | 3 | 451 | 0.37 | 0.29 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 10:59:02 AM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 267 | 0.37 | 0.08 | 0.03 | -0.01 | 4/15/2024 | 4/19/2024 10:59:02 AM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 4/19/2024 10:59:02 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 10:59:02 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.02 | -0.01 | 3/19/2024 | 4/19/2024 10:59:02 AM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.07 | 0.02 | -0.02 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 41.00 | 0.25 | 0.35 | % | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.02 | 4/19/2024 10:59:02 AM EST | |||
| 42.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.14 | 0.04 | -0.03 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 43.00 | 0.55 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 120 | 0.38 | -0.19 | 0.05 | -0.03 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 44.00 | 0.75 | 0.85 | 0.79 | -0.11 | -12.23% | 1 | 130 | 0.38 | -0.25 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 10:59:02 AM EST |
| 45.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 302 | 0.38 | -0.32 | 0.07 | -0.04 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 46.00 | 1.45 | 1.55 | 1.45 | -0.10 | -6.46% | 1 | 91 | 0.37 | -0.40 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 10:59:02 AM EST |
| 47.00 | 1.90 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 155 | 0.37 | -0.48 | 0.08 | -0.04 | 4/16/2024 | 4/19/2024 10:59:02 AM EST |
| 48.00 | 2.45 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 115 | 0.37 | -0.56 | 0.08 | -0.04 | 4/18/2024 | 4/19/2024 10:59:02 AM EST |
| 49.00 | 3.10 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.64 | 0.08 | -0.03 | 4/11/2024 | 4/19/2024 10:59:02 AM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.71 | 0.07 | -0.03 | 4/15/2024 | 4/19/2024 10:59:02 AM EST |
| 55.00 | 8.00 | 9.60 | 6.30 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.92 | 0.03 | -0.01 | 3/28/2024 | 4/19/2024 10:59:02 AM EST |
| 60.00 | 12.70 | 13.40 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/19/2024 10:59:02 AM EST | |||
| 65.00 | 17.80 | 18.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 10:59:02 AM EST | |||
| 70.00 | 22.80 | 24.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 10:59:02 AM EST |