Options Chain for BLOCK INC CL A (SQ) - $73.68 as of 10/17/2024 10:01:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 35.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 45.00 | 26.85 | 30.85 | 22.49 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 50.00 | 22.05 | 25.70 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 51.00 | 20.90 | 24.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 52.00 | 19.80 | 23.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 53.00 | 19.05 | 22.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 54.00 | 18.95 | 21.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 55.00 | 17.25 | 20.85 | 15.40 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 56.00 | 17.00 | 19.75 | 10.51 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.99 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
| 57.00 | 14.90 | 18.75 | 13.00 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.99 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 58.00 | 14.15 | 17.75 | 15.22 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 59.00 | 13.15 | 16.75 | 14.77 | +5.39 | +57.47% | 1 | 1 | 1.35 | 0.98 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 13.10 | 15.10 | 12.17 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.97 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 61.00 | 11.05 | 14.85 | 8.66 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.97 | 0.01 | -0.03 | 9/19/2024 | 10/17/2024 3:59:47 PM EST |
| 62.00 | 11.20 | 12.80 | 10.42 | 0.00 | 0.00% | 0 | 43 | 0.86 | 0.96 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 63.00 | 10.35 | 12.85 | 9.65 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.94 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 64.00 | 9.75 | 10.55 | 9.63 | +0.23 | +2.45% | 1 | 63 | 0.43 | 0.93 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 8.70 | 9.45 | 8.77 | +0.12 | +1.39% | 1 | 112 | 0.41 | 0.91 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 66.00 | 8.15 | 8.35 | 8.50 | +0.70 | +8.98% | 2 | 671 | 0.47 | 0.89 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 67.00 | 5.25 | 7.90 | 7.31 | +0.16 | +2.24% | 21 | 547 | 0.44 | 0.86 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 68.00 | 5.70 | 6.85 | 6.45 | +0.15 | +2.39% | 9 | 150 | 0.40 | 0.82 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 69.00 | 5.60 | 5.85 | 5.76 | +0.26 | +4.73% | 13 | 406 | 0.43 | 0.78 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 70.00 | 4.75 | 5.10 | 5.02 | +0.12 | +2.45% | 30 | 929 | 0.44 | 0.74 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 71.00 | 3.15 | 4.70 | 4.20 | -0.02 | -0.48% | 33 | 784 | 0.49 | 0.69 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 72.00 | 3.45 | 3.75 | 3.59 | +0.09 | +2.58% | 266 | 1,096 | 0.43 | 0.63 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 73.00 | 2.90 | 3.45 | 3.00 | 0.00 | 0.00% | 38 | 343 | 0.42 | 0.57 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 74.00 | 2.42 | 2.61 | 2.38 | -0.18 | -7.04% | 88 | 220 | 0.43 | 0.51 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 1.98 | 2.05 | 1.99 | -0.13 | -6.14% | 485 | 4,082 | 0.42 | 0.45 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 76.00 | 1.59 | 1.77 | 1.62 | -0.12 | -6.90% | 83 | 111 | 0.42 | 0.39 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 77.00 | 1.16 | 1.35 | 1.34 | +0.08 | +6.35% | 18 | 135 | 0.42 | 0.33 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 78.00 | 1.00 | 1.25 | 1.06 | -0.09 | -7.83% | 26 | 308 | 0.42 | 0.27 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 79.00 | 0.79 | 0.89 | 0.74 | -0.03 | -3.90% | 72 | 87 | 0.42 | 0.23 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 80.00 | 0.61 | 0.69 | 0.64 | -0.01 | -1.54% | 236 | 857 | 0.43 | 0.19 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 81.00 | 0.47 | 0.75 | 0.51 | +0.13 | +34.22% | 10 | 77 | 0.45 | 0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 82.00 | 0.32 | 1.88 | 0.34 | % | 1 | 0 | 0.63 | 0.12 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST | |
| 83.00 | 0.26 | 1.79 | % | 0 | 0 | 0.66 | 0.10 | 0.03 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 84.00 | 0.18 | 2.08 | 0.22 | % | 1 | 0 | 0.75 | 0.08 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST | |
| 85.00 | 0.15 | 0.20 | 0.17 | -0.04 | -19.05% | 49 | 1,382 | 0.44 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 0.02 | 0.08 | 0.08 | -0.01 | -11.12% | 3 | 39 | 0.46 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 10 | 0.52 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.46 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.09 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 2.03 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:47 PM EST |
| 50.00 | 0.01 | 2.14 | 0.21 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:47 PM EST |
| 52.00 | 0.00 | 2.14 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 53.00 | 0.01 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 54.00 | 0.01 | 0.38 | 0.06 | -0.02 | -25.00% | 1 | 53 | 0.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 55.00 | 0.01 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 172 | 0.65 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 56.00 | 0.00 | 0.28 | 0.08 | -0.69 | -89.61% | 5 | 57 | 0.69 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 57.00 | 0.01 | 0.43 | 0.04 | -0.06 | -60.00% | 4 | 59 | 1.03 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 58.00 | 0.00 | 0.07 | 0.07 | -0.03 | -30.00% | 229 | 207 | 0.54 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 59.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.55 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 60.00 | 0.05 | 0.17 | 0.10 | -0.02 | -16.67% | 17 | 945 | 0.57 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 61.00 | 0.09 | 0.16 | 0.23 | +0.02 | +9.53% | 6 | 261 | 0.54 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 62.00 | 0.12 | 0.15 | 0.13 | -0.06 | -31.58% | 3 | 701 | 0.52 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 63.00 | 0.16 | 0.20 | 0.18 | -0.04 | -18.19% | 20 | 76 | 0.51 | -0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 64.00 | 0.20 | 0.25 | 0.22 | -0.06 | -21.43% | 17 | 643 | 0.49 | -0.07 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 65.00 | 0.27 | 0.39 | 0.28 | -0.06 | -17.65% | 29 | 555 | 0.48 | -0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 66.00 | 0.26 | 0.50 | 0.38 | -0.11 | -22.45% | 488 | 1,159 | 0.48 | -0.11 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 67.00 | 0.40 | 0.61 | 0.50 | -0.06 | -10.72% | 33 | 2,354 | 0.46 | -0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 68.00 | 0.55 | 0.74 | 0.66 | -0.11 | -14.29% | 12 | 363 | 0.45 | -0.18 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 69.00 | 0.79 | 0.96 | 0.87 | -0.18 | -17.15% | 63 | 405 | 0.44 | -0.22 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 70.00 | 0.97 | 1.18 | 1.08 | -0.16 | -12.91% | 34 | 677 | 0.44 | -0.26 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 71.00 | 1.26 | 1.49 | 1.36 | -0.14 | -9.34% | 2 | 53 | 0.44 | -0.31 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 72.00 | 1.61 | 1.87 | 1.76 | -0.15 | -7.86% | 39 | 988 | 0.43 | -0.37 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 73.00 | 1.94 | 2.44 | 2.22 | -0.08 | -3.48% | 62 | 96 | 0.43 | -0.43 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 74.00 | 2.50 | 2.75 | 2.61 | -0.39 | -13.00% | 24 | 9 | 0.43 | -0.49 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 75.00 | 2.86 | 5.25 | 3.20 | -1.15 | -26.44% | 12 | 70 | 0.43 | -0.55 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 76.00 | 3.70 | 3.85 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.61 | 0.06 | -0.08 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 77.00 | 3.45 | 4.55 | 4.54 | -0.71 | -13.53% | 430 | 2 | 0.45 | -0.67 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 78.00 | 4.35 | 5.65 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.73 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 79.00 | 5.15 | 6.20 | 6.31 | -0.14 | -2.18% | 1 | 11 | 0.36 | -0.77 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 80.00 | 6.70 | 7.20 | 6.74 | -0.67 | -9.05% | 1 | 6 | 0.50 | -0.81 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 81.00 | 7.55 | 8.20 | % | 0 | 0 | 0.55 | -0.85 | 0.04 | -0.05 | 10/17/2024 3:59:47 PM EST | |||
| 82.00 | 8.35 | 8.90 | % | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 83.00 | 8.00 | 11.35 | % | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.04 | 10/17/2024 3:59:47 PM EST | |||
| 84.00 | 9.65 | 11.80 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 85.00 | 11.10 | 13.45 | % | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 90.00 | 15.05 | 18.30 | 16.82 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.96 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 20.05 | 23.30 | % | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST |