HRB · H&R Block Inc · Options Chain

Track HRB — free

$45.10 -0.79 (-1.72%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$5.62B

123.27M

Options Chain

Underlying $45.10 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 26 contracts · mixed daily-bar sessions · Aug 12, 2026–Sep 9, 2026; 11 unknown

Put / call OI

1.29

Balanced positioning

Open interest

2,527

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$50.00

$4.90 above spot

ATM implied vol

40.6%

market's expected move

Open interest by strike

Calls Puts

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Jan 15 128d Apr 16 219d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	113	—	—	$24.30	$27.20	$30.70		—	$0.00	$2.15	—	—	—	—
Call · $20 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 18:50:01.630 UTC Last $30.70 Breakeven $50.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.20	$23.90	—		—	$0.00	$0.55	—	—	—	—
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:09:52.550 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$21.40	—		—	$0.00	$0.55	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:07:48.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$13.90	$16.40	$24.80		—	$0.00	$0.60	—	—	—	—
Call · $30 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:06:05.690 UTC Last $24.80 Breakeven $54.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$9.80	$11.50	$16.30		$0.31	$0.00	$0.60	—	—	10	21
Call · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:14:00.581 UTC Last $16.30 Breakeven $51.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:14:00.255 UTC Last $0.31 Breakeven $34.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 4, 2026 Model this put
—	220	74.1%	0.868	$4.90	$6.30	$11.00		$0.08	$0.00	$0.30	—	—	1	101
Call · $40 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:14:03.797 UTC Last $11.00 Breakeven $51.00 Implied vol 74.1% Delta 0.868 ≈87% ITM Gamma 0.041 Theta -0.066 Vega 0.015 Open interest — OI effective date — Model this call Put · $40 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:14:00.255 UTC Last $0.08 Breakeven $39.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 4, 2026 Model this put
4	37	40%	0.546	$1.10	$1.40	$1.27		$1.05	$0.90	$1.20	-0.455	41.2%	5	300
Call · $45 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:08.224 UTC Last $1.27 Breakeven $46.27 Implied vol 40% Delta 0.546 ≈55% ITM Gamma 0.14 Theta -0.065 Vega 0.028 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:11.412 UTC Last $1.05 Breakeven $43.95 Implied vol 41.2% Delta -0.455 ≈46% ITM Gamma 0.136 Theta -0.062 Vega 0.028 Open interest 300 OI effective date Sep 4, 2026 Model this put
Underlying $45.10
379	1	45.6%	0.086	$0.05	$0.20	$0.20		$4.98	$4.60	$5.10	-0.93	42.2%	5	933
Call · $50 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:09.664 UTC Last $0.20 Breakeven $50.20 Implied vol 45.6% Delta 0.086 ≈9% ITM Gamma 0.049 Theta -0.029 Vega 0.011 Open interest 379 OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:04.523 UTC Last $4.98 Breakeven $45.02 Implied vol 42.2% Delta -0.93 ≈93% ITM Gamma 0.045 Theta -0.018 Vega 0.01 Open interest 933 OI effective date Sep 4, 2026 Model this put
632	3	72.6%	0.049	$0.05	$0.15	$0.10		$5.60	$8.60	$10.20	—	—	11	61
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:14:00.255 UTC Last $0.10 Breakeven $55.10 Implied vol 72.6% Delta 0.049 ≈5% ITM Gamma 0.02 Theta -0.029 Vega 0.007 Open interest 632 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:14:13.563 UTC Last $5.60 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 4, 2026 Model this put
90	15	—	—	$0.00	$0.30	$0.03		$7.50	$13.60	$16.00	—	—	10	5
Call · $60 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:14:07.907 UTC Last $0.03 Breakeven $60.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:14:11.347 UTC Last $7.50 Breakeven $52.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$0.55	—		$18.00	$18.70	$20.50	—	—	1	1
Call · $65 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:14:09.618 UTC Last $18.00 Breakeven $47.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$0.00	$0.55	—		—	$23.60	$25.70	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$28.60	$30.70	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-09 19:14:00.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:14:03.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 12, 2026–Sep 9, 2026; 11 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 12659 CUSIP 093671105 13F (30d) 291 filings 286 filers Visit website Investor relations