Options Chain for BLOCK INC CL A (SQ) - $73.91 as of 10/22/2024 1:37:28 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 31.60 | 33.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
45.00 | 26.85 | 29.25 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
50.00 | 22.35 | 23.50 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
55.00 | 18.20 | 18.70 | 16.32 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.93 | 0.01 | -0.03 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
56.00 | 17.35 | 19.60 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
57.00 | 16.40 | 16.90 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
58.00 | 15.55 | 16.00 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
59.00 | 14.70 | 14.95 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
60.00 | 13.75 | 14.05 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
61.00 | 12.65 | 13.25 | % | 0 | 0 | 0.61 | 0.85 | 0.02 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
62.00 | 12.25 | 12.90 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
63.00 | 11.25 | 12.55 | 12.42 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.81 | 0.02 | -0.06 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
64.00 | 10.50 | 10.90 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.79 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
65.00 | 9.90 | 10.10 | 11.35 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.77 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
66.00 | 9.20 | 9.40 | 10.45 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.74 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
67.00 | 8.55 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.71 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
68.00 | 7.90 | 8.05 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.69 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
69.00 | 7.25 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.66 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
70.00 | 6.70 | 6.85 | 7.50 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.63 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
71.00 | 6.10 | 6.25 | 7.05 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.60 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
72.00 | 5.60 | 5.75 | 5.75 | -0.55 | -8.73% | 4 | 13 | 0.55 | 0.57 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
73.00 | 5.10 | 5.25 | 6.35 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.54 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
74.00 | 4.65 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.51 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
75.00 | 4.20 | 4.35 | 4.41 | -0.54 | -10.91% | 2 | 55 | 0.55 | 0.48 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
76.00 | 3.80 | 3.95 | 4.67 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.45 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
77.00 | 3.45 | 3.60 | 3.55 | -0.45 | -11.25% | 3 | 11 | 0.54 | 0.42 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
78.00 | 3.10 | 3.25 | % | 0 | 0 | 0.55 | 0.39 | 0.03 | -0.07 | 10/22/2024 12:59:00 PM EST | |||
79.00 | 2.81 | 2.90 | 3.04 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.36 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
80.00 | 2.52 | 2.62 | 3.06 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.34 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
81.00 | 2.23 | 2.36 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.31 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
82.00 | 2.02 | 2.28 | 2.53 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.29 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
83.00 | 1.81 | 2.03 | 1.86 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.26 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
84.00 | 1.48 | 1.69 | 1.95 | -0.13 | -6.25% | 2 | 1 | 0.55 | 0.24 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
85.00 | 1.44 | 1.72 | 1.50 | -0.35 | -18.92% | 3 | 33 | 0.55 | 0.22 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
90.00 | 0.79 | 0.86 | 0.88 | -0.33 | -27.28% | 2 | 41 | 0.56 | 0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
95.00 | 0.28 | 0.49 | 0.54 | -0.11 | -16.93% | 4 | 1 | 0.55 | 0.09 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 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 | 1.37 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
45.00 | 0.01 | 0.22 | 0.09 | -0.06 | -40.00% | 4 | 1 | 0.70 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
50.00 | 0.15 | 0.30 | 0.22 | -0.10 | -31.25% | 15 | 33 | 0.68 | -0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
55.00 | 0.44 | 0.48 | 0.46 | +0.08 | +21.06% | 6 | 86 | 0.63 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
56.00 | 0.52 | 0.67 | 0.62 | -0.18 | -22.50% | 16 | 7 | 0.62 | -0.08 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
57.00 | 0.60 | 0.64 | 0.56 | % | 16 | 0 | 0.66 | -0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
58.00 | 0.70 | 0.74 | 0.74 | +0.04 | +5.72% | 4 | 12 | 0.60 | -0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
59.00 | 0.82 | 0.90 | 1.20 | +0.10 | +9.10% | 8 | 2 | 0.60 | -0.12 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
60.00 | 0.95 | 1.00 | 1.00 | +0.15 | +17.65% | 9 | 52 | 0.59 | -0.13 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
61.00 | 1.00 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.15 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
62.00 | 1.26 | 1.32 | 1.33 | +0.04 | +3.11% | 10 | 6 | 0.58 | -0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
63.00 | 1.46 | 1.53 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.19 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
64.00 | 1.69 | 1.76 | 1.56 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.21 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
65.00 | 1.82 | 2.02 | 1.74 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.23 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
66.00 | 2.22 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.26 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
67.00 | 2.52 | 2.61 | 2.62 | +0.32 | +13.92% | 1 | 1 | 0.56 | -0.29 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
68.00 | 2.87 | 2.96 | 2.58 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.31 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
69.00 | 3.25 | 3.35 | 2.99 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.34 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
70.00 | 3.65 | 3.75 | 3.69 | +0.55 | +17.52% | 10 | 30 | 0.55 | -0.37 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
71.00 | 4.10 | 4.20 | 3.98 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.40 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
72.00 | 4.55 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.43 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
73.00 | 5.05 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.46 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
74.00 | 5.60 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.49 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
75.00 | 6.15 | 6.85 | 6.21 | +0.56 | +9.92% | 1 | 7 | 0.54 | -0.52 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
76.00 | 6.75 | 6.90 | 6.24 | 0.00 | 0.00% | 0 | 33 | 0.54 | -0.55 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
77.00 | 7.40 | 7.55 | % | 0 | 0 | 0.54 | -0.58 | 0.03 | -0.07 | 10/22/2024 12:59:00 PM EST | |||
78.00 | 8.05 | 8.15 | % | 0 | 0 | 0.54 | -0.61 | 0.03 | -0.07 | 10/22/2024 12:59:00 PM EST | |||
79.00 | 8.75 | 8.95 | % | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.07 | 10/22/2024 12:59:00 PM EST | |||
80.00 | 9.40 | 9.65 | % | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
81.00 | 10.15 | 10.40 | % | 0 | 0 | 0.54 | -0.69 | 0.03 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
82.00 | 10.90 | 11.25 | % | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
83.00 | 11.65 | 11.90 | % | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
84.00 | 12.45 | 13.20 | % | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
85.00 | 13.35 | 14.10 | 13.69 | % | 5 | 0 | 0.58 | -0.78 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
90.00 | 16.50 | 18.45 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
95.00 | 22.25 | 23.25 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 10/22/2024 12:59:00 PM EST |