Tour v528
HRB
BLOCK H & R INC
$44.25 -1.25%
$44.50 (+0.56%)🌙
as of 09/18 06:34 PM
(9/15 18:40) ◀
|
Friday, September 18, 2026 (6:34pm)
January 2026
|
▶ (9/21 18:35)
◀ 9/18 18:34 ▶

Option Volume

Detail
ℹ
Current (09/18) 617
Calls: 120 (19%)
Puts: 497 (81%)
Prior (09/15) 181
Calls: 141 (78%)
Puts: 40 (22%)
Current vs Prior +240.88%
Calls: -14.89% (Calls)
Puts: +1142.50% (Puts)
Prior 7-Day Total 3,301
Calls: 664 (20%)
Puts: 2,637 (80%)
Prior 7-Day Average 471
Calls: 94 (20%)
Puts: 376 (80%)
Current vs Prior 7-Day Avg +30.84%
Calls: +26.51%
Puts: +31.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $143.2K
Calls: $9.5K (7%)
Puts: $133.7K (93%)
Prior (09/15) $13.8K
Calls: $6.5K (47%)
Puts: $7.3K (53%)
Current vs Prior +940.06%
Calls: +46.84%
Puts: +1729.76%
Prior 7-Day Total $648.9K
Calls: $112.6K (17%)
Puts: $536.3K (83%)
Prior 7-Day Average $92.7K
Calls: $16.1K (17%)
Puts: $76.6K (83%)
Current vs Prior 7-Day Avg +54.51%
Calls: -41.00%
Puts: +74.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 4.14
Prior (09/15) 0.28
Current vs Prior +1359.94%
Prior 7-Day Average 2.72
Current vs Prior 7-Day Avg +52.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 2,936
Calls: 1,620 (55%)
Puts: 1,316 (45%)
Prior (09/15) 1,647
Calls: 1,647 (100%)
Puts: -- (0%)
Current vs Prior +78.26%
Prior 7-Day Total 20,263
Calls: 8,737 (43%)
Puts: 11,526 (57%)
Prior 7-Day Average 2,894
Calls: 1,248 (39%)
Puts: 1,921 (61%)
Current vs Prior 7-Day Avg +1.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 1.94% | 7.95%1.94% | 7.95%
Prior 3.42% | 8.46%3.42% | 8.46%
Current vs Prior +132.26% | +66.34%-43.26% | -6.02%
Prior 7-Day Avg 4.71% | 9.37%4.71% | 9.37%
Current vs 7-Day Avg +68.94% | +50.24%-58.73% | -15.11%
Prior 7-Day Eod 3.42% | 8.46%3.42% | 8.46%
Current vs 7-Day Eod +132.26% | +66.34%-43.26% | -6.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
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

Strong bearish conviction with 93% of dollar volume in puts ($133.7K) vs calls ($9.5K). Massive premium surge with dollar volume up 940% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 241% vs prior - elevated interest.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 4 found (avg delta 0.83, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 164.405.30$4.8518.6%20.863
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 185.206.50$5.8522.2%11.00136
$45.00Sep 180.551.10$0.8366.3%600.90160
$45.00Oct 161.952.40$2.1720.7%550.56481

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 183, top 60)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.050.35$0.20150.0%330.10270
$45.00Oct 161.201.50$1.3522.2%190.43156
$40.00Oct 164.405.30$4.8518.6%20.863
$50.00Sep 180.000.05$0.03166.7%10.03--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.551.10$0.8366.3%600.90160
$45.00Oct 161.952.40$2.1720.7%550.56481
$40.00Oct 160.150.60$0.38118.4%120.15157
$50.00Sep 185.206.50$5.8522.2%11.00136

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 3.35, avg 2.57)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Oct 16$1.15$3.85$1.1544%3.35$46.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$40.00Oct 16$1.79$3.21$1.7956%1.79$43.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.30, avg 0.30)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Oct 16$1.15$1.15$3.8556%0.30$46.15
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.95% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 16$1.35$2.17$3.52$41.48$48.527.95%
$40.00Oct 16$4.85$0.38$5.23$34.77$45.2311.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.31% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$40.00Oct 16$0.20$0.38$0.58$39.42$50.58
$45.00$40.00Oct 16$1.35$0.38$1.73$38.27$46.73

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. 1 found (best R:R 1.13, cheapest $2.35)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Oct 16$2.35$2.6576%1.13
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $2.15, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Oct 16$2.15$2.85
$45.00$50.001:2Oct 16$0.95$4.05
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18$4.19$0.81
$45.00$40.001:2Oct 16$1.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.71%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 16$1.200.431.7%2.71%4.41%19156

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 $45.00 04-16 call last traded $8.69 on 09/04 (now $4.50/$5.10) — try a limit near $4.80. Also watch the $40.00 04-16 call last traded $15.05 on 08/20 (now $6.80/$7.90) — try a limit near $7.35; the $40.00 10-16 call last traded $13.40 on 08/20 (now $4.40/$5.30) — try a limit near $4.85. Most tradeable put: the $60.00 01-15 put last traded $9.80 on 08/26 (now $15.70/$17.20) — try a limit near $15.70.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Sep 18$0.00$0.05$0.03$4.53 09/04$0.03–$8.45$0.03--
$45.00Oct 16$1.20$1.50$1.35$7.80 08/31$1.35–$9.15$1.35156
$45.00Nov 20$2.55$3.30$2.93$8.53 08/26$2.93–$9.75$2.93416
$45.00Jan 15$2.90$4.30$3.60$9.40 08/20$3.60–$10.10$3.60--
$45.00Apr 16$4.50$5.10$4.80$8.69 09/04$4.80–$11.45$4.801
$40.00Sep 18$2.75$5.30$4.03$11.00 09/02$4.03–$13.30$4.03--
$40.00Oct 16$4.40$5.30$4.85$13.40 08/20$4.85–$13.45$4.853
$40.00Nov 20$5.40$6.40$5.90$10.70 09/04$5.90–$13.95$5.90--
$40.00Jan 15$5.50$7.30$6.40$14.35 08/20$6.40–$14.40$6.40--
$40.00Apr 16$6.80$7.90$7.35$15.05 08/20$7.35–$14.90$7.357
$50.00Sep 18$0.00$0.05$0.03$1.00 09/04$0.03–$4.20$0.03--
$50.00Oct 16$0.05$0.35$0.20$1.98 09/04$0.20–$5.00$0.20270
$50.00Nov 20$0.90$1.35$1.13$3.70 09/04$1.13–$6.20$1.13263
$50.00Jan 15$1.40$2.00$1.70$5.50 09/01$1.70–$6.80$1.70297
$50.00Apr 16$2.20$3.50$2.85$7.50 09/01$2.85–$8.60$2.85--
$35.00Sep 18$8.50$10.30$9.40$16.30 09/02$9.40–$18.55$9.40--
$35.00Oct 16$8.50$10.40$9.45$16.00 09/02$9.45–$18.90$9.45--
$35.00Nov 20$9.50$10.30$9.90$15.13 09/04$9.90–$19.10$9.90--
$35.00Jan 15$9.70$11.20$10.45$17.89 08/17$10.45–$18.85$10.45--
$35.00Apr 16$10.20$12.10$11.15$19.20 08/21$11.15–$19.15$11.15--
$55.00Sep 18$0.00$0.55$0.28$0.05 09/04$0.03–$1.33$0.05--
$55.00Oct 16$0.00$0.10$0.05$0.90 09/02$0.05–$2.25$0.05--
$55.00Nov 20$0.35$0.60$0.48$3.20 08/27$0.48–$3.55$0.48138
$55.00Jan 15$0.40$1.30$0.85$2.50 09/04$0.85–$4.40$0.85--
$55.00Apr 16$1.35$2.55$1.95$4.41 09/02$1.95–$5.70$1.95--
$30.00Sep 18$13.50$15.30$14.40$24.80 08/12$14.40–$23.75$14.40--
$30.00Oct 16$13.00$15.60$14.30$21.10 09/02$14.30–$23.80$14.30--
$30.00Nov 20$14.40$14.90$14.65$22.45 09/01$14.65–$23.90$14.65--
$30.00Jan 15$14.00$15.80$14.90$24.17 08/13$14.90–$23.50$14.90--
$30.00Apr 16$14.30$16.20$15.25$23.79 08/21$15.25–$23.60$15.25--
$60.00Sep 18$0.00$0.55$0.28$0.03 09/04$0.08–$0.35$0.03--
$60.00Oct 16$0.00$0.05$0.03$0.40 08/31$0.03–$0.93$0.0369
$60.00Nov 20$0.00$0.65$0.33$1.50 08/28$0.33–$1.95$0.33--
$60.00Jan 15$0.05$0.85$0.45$1.78 09/01$0.45–$2.70$0.45--
$60.00Apr 16$0.55$1.75$1.15$3.41 09/01$1.15–$4.35$1.15--
$25.00Sep 18$17.70$20.30$19.00$29.80 08/12$19.00–$28.75$19.00--
$25.00Oct 16$17.90$20.60$19.25$26.20 09/02$19.25–$28.75$19.25--
$25.00Nov 20$18.60$20.60$19.60$26.00 09/01$19.60–$28.75$19.60--
$65.00Nov 20$0.10$0.65$0.38$0.80 08/27$0.35–$1.08$0.38--
$65.00Jan 15$0.00$0.75$0.38$1.71 08/21$0.35–$1.65$0.38--
$22.50Sep 18$20.60$22.80$21.70$32.30 08/12$21.70–$31.25$21.70--
$22.50Nov 20$20.60$23.10$21.85$28.90 09/02$21.85–$31.25$21.85--
$22.50Jan 15$20.50$23.20$21.85$31.16 08/12$21.85–$31.25$21.85--
$20.00Sep 18$22.70$26.20$24.45$30.70 09/02$24.45–$33.70$24.45--
$20.00Oct 16$22.80$25.60$24.20$30.90 09/02$24.20–$33.75$24.20--
$20.00Nov 20$22.90$25.60$24.25$31.40 09/02$24.25–$33.75$24.25--
$20.00Jan 15$22.90$25.80$24.35$33.85 08/12$24.35–$33.75$24.35--
$70.00Jan 15$0.00$0.70$0.35$0.80 08/27$0.20–$0.98$0.35--
$70.00Apr 16$0.05$0.80$0.43$1.84 08/25$0.40–$2.03$0.43--
$15.00Oct 16$27.80$30.50$29.15$35.75 09/02$29.15–$38.75$29.15--
$75.00Nov 20$0.00$0.55$0.28$0.52 08/13$0.08–$0.43$0.28--
$75.00Apr 16$0.05$0.85$0.45$1.30 08/21$0.28–$1.70$0.45--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Sep 18$0.55$1.10$0.83$0.25 09/04$0.13–$1.15$0.55160
$45.00Oct 16$1.95$2.40$2.17$0.70 09/04$0.50–$2.17$1.95481
$45.00Nov 20$3.00$3.60$3.30$1.68 09/04$1.25–$3.30$3.00111
$45.00Jan 15$3.40$5.10$4.25$2.50 09/04$1.98–$4.25$3.40--
$45.00Apr 16$4.50$6.20$5.35$3.73 09/04$3.10–$5.35$4.50--
$40.00Sep 18$0.00$0.30$0.15$0.07 08/27$0.03–$0.35$0.07--
$40.00Oct 16$0.15$0.60$0.38$0.16 09/03$0.25–$0.55$0.16157
$40.00Nov 20$1.15$1.50$1.33$0.60 09/04$0.60–$1.38$1.15222
$40.00Jan 15$1.45$2.65$2.05$1.37 09/02$1.10–$2.08$1.4548
$40.00Apr 16$2.40$3.50$2.95$1.75 09/01$1.60–$3.05$2.40--
$50.00Sep 18$5.20$6.50$5.85$1.50 09/04$0.75–$5.85$5.20136
$50.00Oct 16$5.50$6.40$5.95$2.15 09/04$1.65–$5.95$5.50--
$50.00Nov 20$5.90$7.20$6.55$3.00 08/26$2.70–$6.55$5.90--
$50.00Jan 15$6.50$8.10$7.30$4.16 09/01$3.60–$7.30$6.50--
$50.00Apr 16$7.50$9.10$8.30$5.20 09/01$4.90–$8.35$7.50--
$35.00Sep 18$0.00$0.55$0.28$0.31 08/20$0.03–$0.33$0.28--
$35.00Oct 16$0.00$0.40$0.20$0.14 09/03$0.10–$0.40$0.14--
$35.00Nov 20$0.35$0.55$0.45$0.30 09/03$0.25–$0.55$0.35--
$35.00Jan 15$0.65$1.40$1.02$0.70 08/27$0.57–$1.02$0.70--
$55.00Sep 18$9.70$11.50$10.60$5.60 09/04$3.15–$10.60$9.70--
$55.00Oct 16$9.70$12.30$11.00$6.10 09/04$4.00–$11.00$9.70--
$55.00Nov 20$10.10$11.60$10.85$5.00 08/27$4.90–$10.85$10.10--
$55.00Jan 15$10.50$12.30$11.40$6.50 08/26$5.80–$11.40$10.50--
$55.00Apr 16$11.20$13.00$12.10$7.40 08/20$7.55–$12.10$11.20--
$30.00Oct 16$0.00$0.45$0.23$0.10 08/12$0.10–$0.23$0.10--
$30.00Nov 20$0.15$0.25$0.20$0.15 09/03$0.20–$0.50$0.15--
$30.00Jan 15$0.20$0.65$0.43$0.48 08/21$0.33–$0.57$0.43--
$30.00Apr 16$0.55$1.20$0.88$0.60 08/21$0.53–$1.38$0.60--
$60.00Sep 18$14.70$17.00$15.85$7.50 08/21$7.30–$15.85$14.70--
$60.00Oct 16$14.70$17.30$16.00$10.00 09/02$7.70–$16.00$14.70--
$60.00Jan 15$15.70$17.20$16.45$9.80 08/26$9.40–$16.45$15.701
$25.00Oct 16$0.00$0.55$0.28$0.10 08/12$0.15–$0.33$0.10--
$25.00Nov 20$0.10$0.30$0.20$0.20 08/18$0.18–$0.38$0.20--
$25.00Jan 15$0.15$0.80$0.48$0.18 09/03$0.20–$0.50$0.18--
$65.00Sep 18$19.70$21.50$20.60$11.70 08/25$12.20–$20.60$19.70--
$22.50Nov 20$0.00$0.65$0.33$0.15 08/19$0.18–$0.35$0.15--
$20.00Nov 20$0.00$0.60$0.30$0.11 08/12$0.30–$0.33$0.11--
$20.00Jan 15$0.00$0.70$0.35$0.25 08/12$0.23–$0.38$0.25--
$70.00Jan 15$24.60$27.30$25.95$18.00 08/17$17.55–$25.95$24.60--
$15.00Oct 16$0.00$0.55$0.28$0.05 08/07$0.28–$0.30$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 120
Total Puts 497
Put/Call Ratio 4.14
Net Difference -377

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 40
Put/Call Ratio 0.28
Net Difference 101

Prior 7-Day Put/Call Summary

Total Calls 664
Total Puts 2,637
Average Put/Call Ratio 2.72
Ratio Trend Rising

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