Options Chain for BLOCK H & R INC COM (HRB) - $46.50 as of 4/29/2024 3:59:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 7.00 | 10.40 | % | 0 | 0 | 1.36 | 0.96 | 0.02 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 40.00 | 5.40 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.94 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 41.00 | 5.40 | 7.40 | % | 0 | 0 | 0.38 | 0.92 | 0.03 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 42.00 | 4.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.88 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 43.00 | 4.70 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.84 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 44.00 | 3.90 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.78 | 0.06 | -0.04 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 45.00 | 2.85 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.72 | 0.07 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 46.00 | 2.55 | 2.65 | 1.96 | 0.00 | 0.00% | 0 | 54 | 0.44 | 0.64 | 0.08 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 47.00 | 1.95 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 194 | 0.43 | 0.55 | 0.09 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 48.00 | 1.50 | 1.60 | 1.53 | +0.13 | +9.29% | 1 | 119 | 0.44 | 0.46 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 49.00 | 1.10 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 258 | 0.43 | 0.38 | 0.09 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 50.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 9 | 781 | 0.44 | 0.30 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 55.00 | 0.10 | 1.15 | 0.10 | -0.05 | -33.34% | 2 | 266 | 0.43 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.02 | -0.02 | 3/19/2024 | 4/29/2024 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.06 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 41.00 | 0.15 | 0.25 | % | 0 | 0 | 0.49 | -0.08 | 0.03 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 42.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.48 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 43.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 123 | 0.45 | -0.16 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 44.00 | 0.55 | 0.65 | 0.60 | +0.15 | +33.34% | 3 | 149 | 0.45 | -0.22 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 45.00 | 0.15 | 0.90 | 0.94 | -0.37 | -28.25% | 4 | 298 | 0.45 | -0.28 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 46.00 | 1.15 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 154 | 0.44 | -0.36 | 0.08 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 47.00 | 1.60 | 1.70 | 1.70 | -0.70 | -29.17% | 24 | 174 | 0.44 | -0.45 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 48.00 | 2.10 | 2.20 | 2.10 | -0.65 | -23.64% | 3 | 128 | 0.44 | -0.54 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 49.00 | 2.70 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.62 | 0.09 | -0.05 | 4/11/2024 | 4/29/2024 3:59:55 PM EST |
| 50.00 | 3.40 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.70 | 0.08 | -0.05 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 55.00 | 6.20 | 9.90 | 6.30 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.93 | 0.03 | -0.02 | 3/28/2024 | 4/29/2024 3:59:55 PM EST |
| 60.00 | 10.90 | 14.50 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 16.00 | 19.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 21.20 | 24.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |