Tour v526
HRB
BLOCK H & R INC
$45.89 -6.46%
$46.12 (+0.50%)🌙
as of 09/08 06:33 PM
9/8 18:33

Option Volume

Detail
Current (09/08) 399
Calls: 162 (41%)
Puts: 237 (59%)
Prior (09/04) 1,476
Calls: 125 (8%)
Puts: 1,351 (92%)
Current vs Prior -72.97%
Calls: +29.60% (Calls)
Puts: -82.46% (Puts)
Prior 7-Day Total 3,024
Calls: 1,417 (47%)
Puts: 1,607 (53%)
Prior 7-Day Average 432
Calls: 202 (47%)
Puts: 229 (53%)
Current vs Prior 7-Day Avg -7.64%
Calls: -19.97%
Puts: +3.24%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/08) $101.1K
Calls: $31.0K (31%)
Puts: $70.1K (69%)
Prior (09/04) $167.7K
Calls: $22.3K (13%)
Puts: $145.4K (87%)
Current vs Prior -39.73%
Calls: +38.96%
Puts: -51.80%
Prior 7-Day Total $2.03M
Calls: $1.86M (92%)
Puts: $170.9K (8%)
Prior 7-Day Average $290.1K
Calls: $265.7K (92%)
Puts: $24.4K (8%)
Current vs Prior 7-Day Avg -65.16%
Calls: -88.34%
Puts: +187.23%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08) 1.46
Prior (09/04) 10.81
Current vs Prior -86.46%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg -22.63%
Sentiment BEARISH

Open Interest

Detail
Current (09/08) 5,659
Calls: 1,418 (25%)
Puts: 4,241 (75%)
Prior (09/04) 2,295
Calls: 718 (31%)
Puts: 1,577 (69%)
Current vs Prior +146.58%
Prior 7-Day Total 11,990
Calls: 7,203 (60%)
Puts: 4,787 (40%)
Prior 7-Day Average 1,712
Calls: 1,029 (60%)
Puts: 683 (40%)
Current vs Prior 7-Day Avg +230.38%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.56% | 10.09%5.56% | 10.09%
Prior 5.46% | 9.89%5.46% | 9.89%
Current vs Prior +1.72% | +2.06%+1.72% | +2.06%
Prior 7-Day Avg 6.36% | 10.35%6.36% | 10.35%
Current vs 7-Day Avg -12.59% | -2.54%-12.59% | -2.54%
Prior 7-Day Eod 5.46% | 9.89%5.46% | 9.89%
Current vs 7-Day Eod +1.72% | +2.06%+1.72% | +2.06%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 22.62% | 23.96%
Calls: 16.67% | 6.25%
Puts: 28.57% | 41.67%
Prior 22.62% | 23.96%
Calls: 16.67% | 6.25%
Puts: 28.57% | 41.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.62% | 23.96%
Calls: 16.67% | 6.25%
Puts: 28.57% | 41.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($70.1K). Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.77, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 166.307.60$6.9518.7%10.87--
$45.00Sep 181.452.05$1.7534.3%960.634
$45.00Oct 162.653.20$2.9318.8%60.60144
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 168.009.60$8.8018.2%20.9018
$50.00Sep 183.804.60$4.2019.0%380.85933
$50.00Oct 164.505.00$4.7510.5%490.73124

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 276, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.452.05$1.7534.3%960.634
$50.00Oct 160.751.10$0.9337.6%140.28178
$45.00Oct 162.653.20$2.9318.8%60.60144
$55.00Sep 180.000.20$0.10200.0%40.05--
$50.00Sep 180.100.40$0.25120.0%20.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 164.505.00$4.7510.5%490.73124
$45.00Sep 180.601.00$0.8050.0%460.37300
$50.00Sep 183.804.60$4.2019.0%380.85933
$45.00Oct 161.501.90$1.7023.5%110.40458
$40.00Oct 160.350.50$0.4334.9%50.13103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.4%, max 7.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Sep 18Oct 1640.1%37.3%7.4%102148
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Sep 18Oct 1640.1%37.3%7.4%57758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 32.33, avg 9.35)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$0.15$4.85$0.1514%32.33$50.15
$45.00$50.00Oct 16$2.00$3.00$2.0060%1.50$47.00
$45.00$50.00Sep 18$1.50$3.50$1.5063%2.33$46.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Oct 16$0.25$4.75$0.2513%19.00$39.75
$50.00$45.00Oct 16$3.05$1.95$3.0573%0.64$46.95
$45.00$40.00Sep 18$0.65$4.35$0.6537%6.69$44.35
$45.00$40.00Oct 16$1.27$3.73$1.2740%2.94$43.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.34, avg 0.14)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$0.15$0.15$4.8586%0.03$50.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Oct 16$1.27$1.27$3.7360%0.34$43.73
$45.00$40.00Sep 18$0.65$0.65$4.3563%0.15$44.35
$40.00$35.00Oct 16$0.25$0.25$4.7587%0.05$39.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $0.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Sep 18Oct 16$1.1840.1%37.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Sep 18Oct 16$0.9040.1%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.56% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Sep 18$1.75$0.80$2.55$42.45$47.555.56%
$50.00Sep 18$0.25$4.20$4.45$45.55$54.459.70%
$45.00Oct 16$2.93$1.70$4.63$40.37$49.6310.09%
$50.00Oct 16$0.93$4.75$5.68$44.32$55.6812.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.54% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Sep 18$0.10$0.15$0.25$39.75$55.25
$50.00$40.00Sep 18$0.25$0.15$0.40$39.60$50.40
$55.00$45.00Sep 18$0.10$0.80$0.90$44.10$55.90
$50.00$45.00Sep 18$0.25$0.80$1.05$43.95$51.05
$50.00$40.00Oct 16$0.93$0.43$1.36$38.64$51.36
$50.00$45.00Oct 16$0.93$1.70$2.63$42.37$52.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.00, cheapest $1.00)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.35$3.6558%2.70
$40.00$45.00$50.00Oct 16$2.02$2.9860%1.48
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Oct 16$1.00$4.0050%4.00
$40.00$45.00$50.00Sep 18$2.75$2.2578%0.82
$40.00$45.00$50.00Oct 16$1.78$3.2260%1.81
$35.00$40.00$45.00Oct 16$1.02$3.9835%3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.70, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Oct 16$1.09$3.91
$45.00$50.001:2Oct 16$1.07$3.93
$50.00$55.001:2Sep 18$0.05$4.95
$45.00$50.001:2Sep 18$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Oct 16-$0.70$4.30
$50.00$45.001:2Oct 16$1.35$3.65
$50.00$45.001:2Sep 18$2.60$2.40
$40.00$35.001:2Oct 16$0.07$4.93
$45.00$40.001:2Oct 16$0.84$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.63%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 16$0.750.289.0%1.63%10.59%14178
$50.00Sep 18$0.100.149.0%0.22%9.17%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 92 contracts (avg 763 vol/day, 92 traded recently)

HRB averages only 763 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $50.00 04-16 call last traded $7.50 on 09/01 (now $3.60/$4.00) — try a limit near $3.80. Also watch the $40.00 04-16 call last traded $15.05 on 08/20 (now $8.70/$9.70) — try a limit near $9.20; the $45.00 10-16 call last traded $7.80 on 08/31 (now $2.65/$3.20) — try a limit near $2.93. Most tradeable put: the $65.00 09-18 put last traded $11.70 on 08/25 (now $17.70/$19.60) — try a limit near $17.70.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Sep 18$1.45$2.05$1.75$4.53 09/04$1.75–$9.55$1.754
$45.00Oct 16$2.65$3.20$2.93$7.80 08/31$2.93–$9.45$2.93144
$45.00Nov 20$3.40$4.60$4.00$8.53 08/26$4.00–$10.35$4.00415
$45.00Jan 15$4.20$5.80$5.00$9.40 08/20$5.00–$10.85$5.00--
$45.00Apr 16$5.70$7.20$6.45$8.69 09/04$6.45–$11.45$6.45--
$50.00Sep 18$0.10$0.40$0.25$1.00 09/04$0.25–$4.95$0.25--
$50.00Oct 16$0.75$1.10$0.93$1.98 09/04$0.93–$5.40$0.93178
$50.00Nov 20$1.35$2.35$1.85$3.70 09/04$1.85–$6.95$1.85--
$50.00Jan 15$2.50$3.10$2.80$5.50 09/01$2.80–$7.75$2.80301
$50.00Apr 16$3.60$4.00$3.80$7.50 09/01$3.80–$8.60$3.802
$40.00Sep 18$5.60$7.30$6.45$11.00 09/02$6.45–$13.80$6.45--
$40.00Oct 16$6.30$7.60$6.95$13.40 08/20$6.95–$13.95$6.95--
$40.00Nov 20$6.90$8.50$7.70$10.70 09/04$7.70–$14.30$7.70--
$40.00Jan 15$7.50$9.20$8.35$14.35 08/20$8.35–$14.85$8.35--
$40.00Apr 16$8.70$9.70$9.20$15.05 08/20$9.20–$14.90$9.205
$55.00Sep 18$0.00$0.20$0.10$0.05 09/04$0.10–$1.88$0.05--
$55.00Oct 16$0.15$0.45$0.30$0.90 09/02$0.30–$2.90$0.30--
$55.00Nov 20$0.60$1.35$0.98$3.20 08/27$0.98–$3.75$0.98--
$55.00Jan 15$1.15$2.05$1.60$2.50 09/04$1.60–$5.05$1.60279
$55.00Apr 16$2.25$2.55$2.40$4.41 09/02$2.40–$5.70$2.40--
$35.00Sep 18$10.60$12.40$11.50$16.30 09/02$11.25–$19.05$11.50--
$35.00Oct 16$10.30$12.30$11.30$16.00 09/02$11.30–$19.25$11.30--
$35.00Nov 20$11.40$12.30$11.85$15.13 09/04$11.85–$19.35$11.85--
$35.00Jan 15$11.70$13.20$12.45$17.89 08/17$12.30–$19.10$12.45--
$35.00Apr 16$12.30$14.00$13.15$19.20 08/21$13.15–$19.15$13.15--
$60.00Sep 18$0.00$0.20$0.10$0.03 09/04$0.08–$0.68$0.0390
$60.00Oct 16$0.00$0.65$0.33$0.40 08/31$0.23–$1.38$0.33--
$60.00Nov 20$0.10$0.75$0.43$1.50 08/28$0.43–$2.30$0.43--
$60.00Jan 15$0.50$1.25$0.88$1.78 09/01$0.88–$3.00$0.88--
$60.00Apr 16$0.95$1.65$1.30$3.41 09/01$1.30–$4.35$1.30--
$30.00Sep 18$15.30$17.40$16.35$24.80 08/12$16.30–$24.40$16.35--
$30.00Oct 16$15.50$17.60$16.55$21.10 09/02$16.30–$24.40$16.55--
$30.00Nov 20$16.20$16.90$16.55$22.45 09/01$16.50–$24.20$16.55--
$30.00Jan 15$16.00$17.90$16.95$24.17 08/13$16.70–$23.75$16.95--
$30.00Apr 16$16.30$18.30$17.30$23.79 08/21$17.30–$23.60$17.30--
$65.00Nov 20$0.10$0.70$0.40$0.80 08/27$0.35–$1.73$0.40--
$65.00Jan 15$0.05$0.85$0.45$1.71 08/21$0.45–$1.83$0.45--
$25.00Sep 18$20.30$22.40$21.35$29.80 08/12$21.20–$29.45$21.35--
$25.00Oct 16$19.80$22.50$21.15$26.20 09/02$21.15–$29.40$21.15--
$25.00Nov 20$20.60$22.70$21.65$26.00 09/01$21.10–$29.30$21.65--
$22.50Sep 18$22.90$24.90$23.90$32.30 08/12$23.70–$31.90$23.90--
$22.50Nov 20$22.90$25.10$24.00$28.90 09/02$23.70–$31.85$24.00--
$22.50Jan 15$23.20$25.20$24.20$31.16 08/12$23.75–$31.80$24.20--
$70.00Jan 15$0.05$0.80$0.43$0.80 08/27$0.43–$1.13$0.43--
$70.00Apr 16$0.10$0.70$0.40$1.84 08/25$0.40–$2.03$0.40--
$20.00Sep 18$25.60$28.10$26.85$30.70 09/02$26.15–$34.20$26.85--
$20.00Oct 16$25.10$27.40$26.25$30.90 09/02$26.15–$34.40$26.25--
$20.00Nov 20$25.50$27.60$26.55$31.40 09/02$26.20–$34.25$26.55--
$20.00Jan 15$24.90$27.70$26.30$33.85 08/12$26.20–$34.25$26.30--
$75.00Nov 20$0.00$0.65$0.33$0.52 08/13$0.08–$1.25$0.33--
$75.00Apr 16$0.05$0.50$0.28$1.30 08/21$0.28–$1.70$0.28--
$15.00Oct 16$29.90$32.40$31.15$35.75 09/02$31.10–$39.40$31.15--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Sep 18$0.60$1.00$0.80$0.25 09/04$0.13–$2.30$0.60300
$45.00Oct 16$1.50$1.90$1.70$0.70 09/04$0.50–$2.85$1.50458
$45.00Nov 20$2.40$2.95$2.68$1.68 09/04$1.23–$3.65$2.4097
$45.00Jan 15$3.30$4.00$3.65$2.50 09/04$1.98–$4.50$3.30118
$45.00Apr 16$4.50$5.00$4.75$3.73 09/04$3.10–$4.75$4.509
$50.00Sep 18$3.80$4.60$4.20$1.50 09/04$0.75–$5.40$3.80933
$50.00Oct 16$4.50$5.00$4.75$2.15 09/04$1.35–$5.95$4.50124
$50.00Nov 20$4.80$5.90$5.35$3.00 08/26$2.70–$6.50$4.8048
$50.00Jan 15$5.50$7.30$6.40$4.16 09/01$3.60–$7.25$5.50--
$50.00Apr 16$6.60$8.80$7.70$5.20 09/01$4.90–$7.70$6.60--
$40.00Sep 18$0.00$0.30$0.15$0.07 08/27$0.13–$0.85$0.07101
$40.00Oct 16$0.35$0.50$0.43$0.16 09/03$0.25–$1.40$0.35103
$40.00Nov 20$0.90$1.75$1.33$0.60 09/04$0.55–$1.88$0.90222
$40.00Jan 15$1.45$2.05$1.75$1.37 09/02$1.10–$2.85$1.4544
$40.00Apr 16$2.50$2.95$2.73$1.75 09/01$1.60–$2.73$2.509
$55.00Sep 18$7.70$9.50$8.60$5.60 09/04$3.10–$9.70$7.70--
$55.00Oct 16$8.00$9.60$8.80$6.10 09/04$3.75–$9.85$8.0018
$55.00Nov 20$8.50$9.90$9.20$5.00 08/27$4.85–$10.15$8.50--
$55.00Jan 15$9.00$10.60$9.80$6.50 08/26$5.80–$10.95$9.00--
$55.00Apr 16$9.90$11.90$10.90$7.40 08/20$7.55–$10.90$9.90--
$35.00Sep 18$0.00$0.60$0.30$0.31 08/20$0.13–$0.35$0.30--
$35.00Oct 16$0.15$0.20$0.18$0.14 09/03$0.10–$0.83$0.15267
$35.00Nov 20$0.40$0.55$0.48$0.30 09/03$0.25–$0.90$0.40318
$35.00Jan 15$0.65$0.95$0.80$0.70 08/27$0.57–$1.53$0.70--
$60.00Sep 18$12.70$14.60$13.65$7.50 08/21$6.90–$14.20$12.70--
$60.00Oct 16$12.60$14.80$13.70$10.00 09/02$7.35–$14.35$12.60--
$60.00Jan 15$13.20$14.90$14.05$9.80 08/26$8.70–$15.05$13.20--
$30.00Oct 16$0.00$0.45$0.23$0.10 08/12$0.18–$0.25$0.10--
$30.00Nov 20$0.15$0.80$0.48$0.15 09/03$0.23–$0.68$0.15--
$30.00Jan 15$0.20$0.75$0.48$0.48 08/21$0.33–$1.00$0.481.1K
$30.00Apr 16$0.30$0.95$0.63$0.60 08/21$0.53–$1.38$0.60--
$65.00Sep 18$17.70$19.60$18.65$11.70 08/25$12.00–$18.65$17.701
$25.00Oct 16$0.00$0.60$0.30$0.10 08/12$0.15–$0.38$0.10--
$25.00Nov 20$0.00$0.75$0.38$0.20 08/18$0.18–$0.45$0.20--
$25.00Jan 15$0.15$0.85$0.50$0.18 09/03$0.28–$0.60$0.18--
$22.50Nov 20$0.00$0.70$0.35$0.15 08/19$0.18–$0.40$0.15--
$70.00Jan 15$22.60$25.50$24.05$18.00 08/17$17.15–$24.30$22.60--
$20.00Nov 20$0.00$0.65$0.33$0.11 08/12$0.15–$0.55$0.11--
$20.00Jan 15$0.00$0.75$0.38$0.25 08/12$0.23–$0.60$0.25--
$15.00Oct 16$0.00$0.55$0.28$0.05 08/07$0.28–$0.48$0.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 162
Total Puts 237
Put/Call Ratio 1.46
Net Difference -75

Prior's Put/Call Breakdown

Total Calls 125
Total Puts 1,351
Put/Call Ratio 10.81
Net Difference -1,226

Prior 7-Day Put/Call Summary

Total Calls 1,417
Total Puts 1,607
Average Put/Call Ratio 1.89
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All