Options Chain for (SQ) - $86.96 as of 1/17/2025 9:25:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.15 | 51.45 | 51.30 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |
| 40.00 | 45.45 | 49.25 | 47.26 | +6.16 | +14.99% | 1 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 42.50 | 44.00 | 45.15 | 38.40 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 45.00 | 40.45 | 44.30 | 42.15 | -0.30 | -0.71% | 5 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 47.50 | 38.05 | 41.55 | 41.65 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |
| 50.00 | 35.65 | 38.90 | 37.98 | +3.37 | +9.74% | 3 | 14 | 1.49 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 55.00 | 31.60 | 32.80 | 32.48 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 60.00 | 26.25 | 27.85 | 27.40 | +0.70 | +2.63% | 3 | 122 | 0.81 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 21.40 | 23.00 | 21.13 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.95 | 0.01 | -0.03 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 67.50 | 19.20 | 21.45 | 20.60 | +4.50 | +27.95% | 2 | 136 | 0.56 | 0.93 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 70.00 | 17.45 | 19.15 | 18.55 | +1.13 | +6.49% | 1 | 279 | 0.56 | 0.91 | 0.01 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 72.50 | 14.70 | 17.20 | 16.62 | +1.51 | +10.00% | 27 | 313 | 0.55 | 0.88 | 0.01 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 75.00 | 13.60 | 13.85 | 14.00 | +0.30 | +2.19% | 16 | 384 | 0.55 | 0.84 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 77.50 | 10.75 | 11.90 | 11.86 | +0.49 | +4.31% | 12 | 236 | 0.46 | 0.79 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 80.00 | 9.35 | 10.70 | 10.18 | +0.33 | +3.35% | 25 | 563 | 0.54 | 0.74 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 82.50 | 7.35 | 8.45 | 8.40 | +0.40 | +5.00% | 47 | 536 | 0.54 | 0.67 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 6.85 | 7.95 | 7.11 | +0.51 | +7.73% | 86 | 2,259 | 0.53 | 0.60 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 87.50 | 5.60 | 6.05 | 5.78 | +0.33 | +6.06% | 290 | 942 | 0.53 | 0.53 | 0.03 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 90.00 | 4.55 | 4.70 | 4.75 | +0.37 | +8.45% | 1,229 | 3,676 | 0.53 | 0.46 | 0.03 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 92.50 | 3.65 | 4.15 | 3.65 | +0.20 | +5.80% | 266 | 2,046 | 0.53 | 0.40 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 95.00 | 2.90 | 3.05 | 2.97 | +0.16 | +5.70% | 504 | 14,070 | 0.54 | 0.34 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 97.50 | 1.55 | 2.61 | 2.40 | +0.20 | +9.10% | 44 | 6,621 | 0.54 | 0.28 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 100.00 | 1.80 | 1.90 | 1.90 | +0.15 | +8.58% | 769 | 12,834 | 0.54 | 0.24 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 1.11 | 1.22 | 1.24 | +0.18 | +16.99% | 2,317 | 3,469 | 0.55 | 0.17 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 110.00 | 0.68 | 0.80 | 0.80 | +0.07 | +9.59% | 63 | 5,753 | 0.57 | 0.11 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 115.00 | 0.35 | 0.56 | 0.57 | +0.10 | +21.28% | 87 | 2,524 | 0.57 | 0.08 | 0.01 | -0.03 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 120.00 | 0.37 | 0.43 | 0.40 | +0.05 | +14.29% | 105 | 8,664 | 0.62 | 0.05 | 0.01 | -0.03 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 125.00 | 0.26 | 0.36 | 0.26 | +0.01 | +4.00% | 177 | 2,618 | 0.64 | 0.04 | 0.00 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 0.25 | 0.25 | +0.08 | +47.06% | 129 | 1,148 | 0.63 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 0.23 | 0.15 | +0.03 | +25.00% | 7 | 1,402 | 0.68 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 0.16 | 0.02 | -0.05 | -71.43% | 1 | 1,635 | 0.68 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 145.00 | 0.03 | 0.12 | 0.08 | +0.01 | +14.29% | 51 | 872 | 0.72 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/17/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.12 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/17/2025 3:59:56 PM EST |
| 47.50 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/17/2025 3:59:56 PM EST |
| 50.00 | 0.02 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 960 | 0.81 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 213 | 0.73 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 60.00 | 0.09 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 232 | 0.65 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 0.37 | 0.40 | 0.37 | -0.04 | -9.76% | 17 | 766 | 0.62 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 67.50 | 0.50 | 0.55 | 0.52 | -0.04 | -7.15% | 464 | 1,472 | 0.60 | -0.07 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 70.00 | 0.70 | 0.74 | 0.74 | -0.07 | -8.65% | 17 | 7,425 | 0.58 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 72.50 | 0.98 | 1.03 | 0.97 | -0.06 | -5.83% | 46 | 1,429 | 0.56 | -0.12 | 0.01 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 75.00 | 1.38 | 1.43 | 1.40 | -0.13 | -8.50% | 21 | 2,319 | 0.55 | -0.16 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 77.50 | 1.92 | 2.04 | 1.92 | -0.19 | -9.01% | 32 | 1,973 | 0.54 | -0.21 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 80.00 | 2.25 | 3.00 | 2.62 | -0.16 | -5.76% | 209 | 9,320 | 0.53 | -0.26 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 82.50 | 3.45 | 3.70 | 3.45 | -0.30 | -8.00% | 115 | 5,721 | 0.54 | -0.33 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 3.75 | 4.65 | 4.55 | -0.34 | -6.96% | 235 | 2,732 | 0.54 | -0.40 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 87.50 | 5.55 | 5.90 | 5.80 | -0.10 | -1.70% | 114 | 5,024 | 0.54 | -0.47 | 0.03 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 90.00 | 5.20 | 7.35 | 7.15 | -0.48 | -6.30% | 78 | 2,669 | 0.53 | -0.54 | 0.03 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 92.50 | 7.80 | 10.85 | 8.80 | -0.28 | -3.09% | 21 | 1,628 | 0.53 | -0.60 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 95.00 | 9.50 | 12.55 | 10.55 | -0.23 | -2.14% | 25 | 1,664 | 0.54 | -0.66 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 97.50 | 11.25 | 13.40 | 11.70 | -1.00 | -7.88% | 15 | 306 | 0.58 | -0.72 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 100.00 | 14.10 | 15.35 | 14.35 | -0.15 | -1.04% | 53 | 1,301 | 0.50 | -0.76 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 16.85 | 19.85 | 18.35 | -2.35 | -11.36% | 9 | 100 | 0.41 | -0.83 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 110.00 | 22.30 | 25.15 | 23.30 | +0.30 | +1.31% | 19 | 8 | 0.61 | -0.89 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 115.00 | 27.80 | 28.50 | 28.00 | +3.74 | +15.42% | 2 | 306 | 0.75 | -0.92 | 0.01 | -0.03 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 120.00 | 32.30 | 33.75 | 34.35 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.95 | 0.01 | -0.03 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 125.00 | 37.15 | 38.55 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 12/19/2024 | 1/17/2025 3:59:56 PM EST |
| 130.00 | 41.15 | 44.70 | 41.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |
| 135.00 | 46.15 | 49.80 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |
| 140.00 | 51.95 | 54.75 | 47.35 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 12/2/2024 | 1/17/2025 3:59:56 PM EST |
| 145.00 | 56.15 | 59.75 | 56.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |