Options Chain for BLOCK H & R INC COM (HRB) - $38.30 as of 5/29/2026 10:53:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.90 | 22.30 | 21.10 | % | 1.21 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 20.00 | 17.40 | 19.80 | 18.60 | 10.96 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 22.50 | 14.90 | 17.30 | 16.10 | 16.14 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 25.00 | 12.40 | 15.00 | 13.70 | 11.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 30.00 | 8.00 | 10.10 | 9.05 | 8.83 | 0.00 | 0.00% | 0.30 | 0 | 37 | 1.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 35.00 | 3.50 | 4.00 | 3.75 | 4.00 | -0.03 | -0.75% | 0.11 | 20 | 385 | 0.61 | 0.85 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 40.00 | 0.65 | 0.90 | 0.78 | 0.91 | +0.11 | +13.75% | 0.02 | 140 | 1,438 | 0.41 | 0.33 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 198 | 0.56 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 226 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.44 | -0.01 | -2.23% | 0.02 | 2 | 1,283 | 0.48 | -0.15 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 40.00 | 2.30 | 2.75 | 2.53 | 2.50 | 0.00 | 0.00% | 0.06 | 6 | 747 | 0.40 | -0.67 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 45.00 | 5.20 | 7.20 | 6.20 | 6.50 | +0.10 | +1.57% | 0.14 | 2 | 5 | 0.70 | -0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 50.00 | 9.90 | 13.30 | 11.60 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST |