Options Chain for BLOCK H & R INC COM (HRB) - $54.15 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.70 | 25.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 19.50 | 20.30 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 14.60 | 15.30 | 12.07 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 9.90 | 10.40 | 16.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 11/25/2024 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 5.10 | 5.40 | 4.95 | +0.75 | +17.86% | 1 | 81 | 0.35 | 0.92 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 1.35 | 1.45 | 1.40 | +0.50 | +55.56% | 45 | 908 | 0.29 | 0.52 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 67 | 373 | 0.27 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.15 | 0.25 | 0.86 | +0.61 | +244.00% | 10 | 1,453 | 0.35 | -0.08 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 1.20 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 743 | 0.28 | -0.48 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 4.90 | 5.50 | 9.65 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.94 | 0.04 | -0.01 | 3/17/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 9.90 | 11.20 | 12.54 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 14.70 | 16.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 19.90 | 21.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:06 PM EST |
| 80.00 | 24.60 | 26.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 85.00 | 29.40 | 32.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 90.00 | 33.90 | 37.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 95.00 | 39.50 | 42.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |