Options Chain for BLOCK INC CL A (SQ) - $89.70 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.40 | 50.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 44.40 | 45.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 39.45 | 40.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 34.45 | 35.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 59.00 | 30.45 | 31.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 29.45 | 30.25 | 30.32 | 0.00 | 0.00% | 0 | 78 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 28.45 | 29.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 62.00 | 27.55 | 28.25 | 12.43 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 26.55 | 27.25 | 26.90 | +13.10 | +94.93% | 1 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 25.55 | 26.25 | 22.33 | 0.00 | 0.00% | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 24.65 | 25.25 | 21.33 | 0.00 | 0.00% | 0 | 23 | 0.98 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 23.55 | 24.25 | 17.37 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 67.00 | 22.50 | 23.25 | 15.50 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 68.00 | 21.60 | 22.30 | 18.56 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 20.65 | 21.30 | 21.15 | +5.71 | +36.99% | 1 | 35 | 0.83 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 19.55 | 20.30 | 19.10 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 18.55 | 19.30 | 20.92 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.98 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 17.65 | 18.35 | 11.79 | 0.00 | 0.00% | 0 | 139 | 0.69 | 0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 16.65 | 17.35 | 9.88 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.97 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 15.70 | 16.40 | 16.50 | +6.45 | +64.18% | 1 | 5 | 0.64 | 0.97 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 14.75 | 15.40 | 15.78 | -1.62 | -9.31% | 4 | 96 | 0.61 | 0.96 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 13.70 | 14.40 | 14.98 | +6.48 | +76.24% | 1 | 48 | 0.61 | 0.95 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 12.75 | 13.50 | 14.54 | +7.69 | +112.27% | 1 | 30 | 0.61 | 0.93 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 11.80 | 12.55 | 12.38 | -2.39 | -16.19% | 1 | 50 | 0.55 | 0.92 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 11.10 | 11.50 | 11.40 | +5.95 | +109.18% | 172 | 38 | 0.42 | 0.90 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 10.10 | 10.55 | 10.53 | -1.96 | -15.70% | 269 | 77 | 0.46 | 0.88 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 9.25 | 9.70 | 9.60 | -1.51 | -13.60% | 186 | 31 | 0.42 | 0.86 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 8.35 | 8.85 | 9.96 | -0.23 | -2.26% | 52 | 92 | 0.43 | 0.84 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 7.50 | 8.15 | 7.98 | -1.16 | -12.70% | 82 | 18 | 0.44 | 0.81 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 6.90 | 7.30 | 7.39 | -1.11 | -13.06% | 50 | 135 | 0.45 | 0.78 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 5.95 | 6.50 | 6.53 | -0.97 | -12.94% | 16 | 161 | 0.45 | 0.74 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 5.35 | 5.70 | 5.85 | -0.80 | -12.03% | 8 | 90 | 0.42 | 0.70 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 4.65 | 5.00 | 5.10 | -2.10 | -29.17% | 136 | 318 | 0.44 | 0.66 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 4.20 | 4.50 | 4.52 | -2.18 | -32.54% | 5 | 426 | 0.44 | 0.62 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 3.65 | 3.85 | 4.00 | -1.54 | -27.80% | 7 | 265 | 0.44 | 0.57 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 3.15 | 3.30 | 3.30 | -1.80 | -35.30% | 352 | 2,167 | 0.44 | 0.52 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 2.80 | 2.89 | 2.86 | -1.47 | -33.95% | 321 | 759 | 0.44 | 0.47 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 2.35 | 2.49 | 2.45 | -1.46 | -37.34% | 66 | 127 | 0.44 | 0.42 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 2.02 | 2.16 | 2.17 | -1.68 | -43.64% | 46 | 169 | 0.44 | 0.38 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 1.68 | 1.84 | 1.78 | -1.32 | -42.59% | 63 | 541 | 0.45 | 0.34 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 1.45 | 1.55 | 1.55 | -1.03 | -39.93% | 684 | 577 | 0.44 | 0.30 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 1.26 | 1.34 | 1.35 | -0.92 | -40.53% | 121 | 336 | 0.45 | 0.26 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 1.11 | 1.14 | 1.17 | -0.97 | -45.33% | 137 | 276 | 0.46 | 0.23 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.93 | 0.98 | 1.00 | -0.75 | -42.86% | 28 | 63 | 0.46 | 0.21 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.70 | 0.73 | 0.70 | -0.65 | -48.15% | 631 | 1,680 | 0.48 | 0.16 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.26 | 0.38 | 0.35 | -0.34 | -49.28% | 133 | 255 | 0.52 | 0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.20 | 0.23 | 0.22 | -0.20 | -47.62% | 87 | 1,207 | 0.56 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.06 | 0.19 | 0.15 | -0.12 | -44.45% | 14 | 58 | 0.59 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.05 | 0.13 | 0.05 | % | 1 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 135.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 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 | 0.18 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.11 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 59.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 11 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.16 | 0.03 | -0.02 | -40.00% | 7 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 0.00 | 0.19 | 0.04 | +0.01 | +33.34% | 4 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 62.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.01 | 0.17 | 0.04 | -0.12 | -75.00% | 1 | 55 | 0.72 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 67.00 | 0.01 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 83 | 0.62 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 68.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 2 | 423 | 0.61 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.68 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.03 | 0.14 | 0.07 | +0.03 | +75.00% | 3 | 390 | 0.59 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 0.01 | 0.15 | 0.08 | -0.25 | -75.76% | 3 | 44 | 0.53 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.02 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 0.05 | 0.19 | 0.12 | -0.04 | -25.00% | 2 | 174 | 0.53 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.03 | 0.22 | 0.36 | 0.00 | 0.00% | 0 | 44 | 0.52 | -0.03 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.11 | 0.25 | 0.16 | +0.03 | +23.08% | 8 | 85 | 0.52 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 0.09 | 0.29 | 0.20 | +0.09 | +81.82% | 3 | 76 | 0.49 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 0.20 | 0.27 | 0.26 | +0.07 | +36.85% | 4 | 46 | 0.49 | -0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.28 | 0.39 | 0.30 | +0.02 | +7.15% | 6 | 103 | 0.49 | -0.08 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.34 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.10 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.44 | 0.56 | 0.54 | +0.19 | +54.29% | 50 | 254 | 0.48 | -0.12 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 0.55 | 0.69 | 0.57 | +0.09 | +18.75% | 2 | 108 | 0.46 | -0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 0.60 | 0.77 | 0.71 | +0.24 | +51.07% | 7 | 118 | 0.45 | -0.16 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.86 | 0.97 | 0.90 | +0.30 | +50.00% | 31 | 194 | 0.45 | -0.19 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 1.04 | 1.10 | 1.16 | +0.36 | +45.00% | 28 | 45 | 0.44 | -0.22 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 1.28 | 1.37 | 1.35 | +0.47 | +53.41% | 19 | 81 | 0.44 | -0.26 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 1.54 | 1.74 | 0.88 | -0.61 | -40.94% | 1 | 44 | 0.44 | -0.30 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 1.84 | 2.10 | 1.89 | +0.31 | +19.62% | 7 | 112 | 0.44 | -0.34 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 2.29 | 2.50 | 2.55 | +0.89 | +53.62% | 9 | 403 | 0.44 | -0.38 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 2.73 | 2.87 | 2.32 | 0.00 | 0.00% | 0 | 139 | 0.44 | -0.43 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 3.25 | 3.50 | 3.30 | +0.94 | +39.84% | 80 | 516 | 0.44 | -0.48 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 3.80 | 4.05 | 3.85 | +0.40 | +11.60% | 50 | 88 | 0.44 | -0.53 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 4.40 | 4.70 | 4.00 | +0.76 | +23.46% | 2 | 39 | 0.45 | -0.58 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 5.05 | 5.35 | 5.10 | +1.20 | +30.77% | 2 | 16 | 0.44 | -0.62 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 5.70 | 6.10 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.66 | 0.04 | -0.10 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 6.45 | 6.90 | 6.15 | +1.15 | +23.00% | 2 | 76 | 0.45 | -0.70 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 7.15 | 7.70 | % | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 8.00 | 8.35 | % | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 8.85 | 9.15 | % | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 10.60 | 11.15 | % | 0 | 0 | 0.48 | -0.84 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 15.15 | 15.85 | 14.70 | +1.95 | +15.30% | 1 | 1 | 0.62 | -0.92 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 20.00 | 20.55 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 24.95 | 25.70 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 29.90 | 30.70 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 34.90 | 35.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 39.90 | 40.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 44.90 | 45.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |