Options Chain for BLOCK H & R INC COM (HRB) - $56.23 as of 7/25/2025 12:49:02 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 | 24.00 | 28.00 | 26.00 | % | 0.87 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 20.00 | 22.80 | 21.40 | % | 0.61 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 14.10 | 17.30 | 15.70 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 10.10 | 12.20 | 11.15 | % | 0.25 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 6.00 | 7.20 | 6.60 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.04 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 2.25 | 3.00 | 2.63 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.40 | 0.61 | 0.07 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.55 | 0.65 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.36 | 0.24 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.61 | 0.05 | 0.02 | -0.01 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.02 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | -0.12 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 1.25 | 1.90 | 1.58 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.40 | -0.39 | 0.07 | -0.05 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 3.90 | 4.80 | 4.35 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.34 | -0.76 | 0.06 | -0.04 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 8.80 | 9.50 | 9.15 | % | 0.14 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 12.50 | 16.00 | 14.25 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 18.10 | 21.00 | 19.55 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 23.70 | 26.00 | 24.85 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |