Options Chain for BLOCK H & R INC COM (HRB) - $50.79 as of 10/29/2025 8:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 27.80 | 25.90 | 24.36 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 19.00 | 22.90 | 20.95 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 14.00 | 18.00 | 16.00 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 40.00 | 9.60 | 13.00 | 11.30 | % | 0.28 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 45.00 | 5.40 | 7.50 | 6.45 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | 0.89 | 0.04 | -0.03 | 10/15/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 1.40 | 3.70 | 2.55 | 2.41 | -1.19 | -33.06% | 0.05 | 2 | 81 | 0.39 | 0.61 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.05 | 0.80 | 0.43 | 0.51 | -0.54 | -51.43% | 0.01 | 1 | 337 | 0.30 | 0.21 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | 0.04 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.13 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.39 | +0.15 | +62.50% | 0.01 | 3 | 146 | 0.41 | -0.11 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.80 | 2.00 | 1.40 | 1.60 | +0.55 | +52.39% | 0.03 | 10 | 237 | 0.37 | -0.39 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 3.80 | 6.10 | 4.95 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.70 | -0.79 | 0.06 | -0.03 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 7.80 | 11.40 | 9.60 | % | 0.16 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 12.80 | 16.30 | 14.55 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 17.80 | 21.30 | 19.55 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 75.00 | 22.80 | 26.30 | 24.55 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |