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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.60 | 39.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 55.00 | 30.80 | 34.50 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 60.00 | 26.10 | 29.60 | 24.19 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.97 | 0.00 | -0.02 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 20.95 | 23.20 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 1/17/2025 3:59:56 PM EST | |||
| 70.00 | 17.50 | 18.80 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.04 | 1/17/2025 3:59:56 PM EST | |||
| 73.00 | 14.70 | 15.80 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.05 | 1/17/2025 3:59:56 PM EST | |||
| 74.00 | 13.90 | 14.95 | 15.12 | % | 1 | 0 | 0.46 | 0.84 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST | |
| 75.00 | 12.85 | 14.95 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.06 | 1/17/2025 3:59:56 PM EST | |||
| 76.00 | 12.05 | 14.50 | % | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.06 | 1/17/2025 3:59:56 PM EST | |||
| 77.00 | 11.25 | 13.80 | 9.71 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.78 | 0.02 | -0.06 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 78.00 | 10.50 | 12.15 | % | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.07 | 1/17/2025 3:59:56 PM EST | |||
| 79.00 | 10.65 | 12.20 | % | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.07 | 1/17/2025 3:59:56 PM EST | |||
| 80.00 | 9.45 | 11.45 | 10.90 | +0.56 | +5.42% | 7 | 30 | 0.54 | 0.72 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 81.00 | 9.50 | 10.90 | 9.03 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.69 | 0.02 | -0.07 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 82.00 | 8.20 | 9.35 | 6.70 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.67 | 0.02 | -0.08 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 83.00 | 7.50 | 9.45 | 8.50 | +0.88 | +11.55% | 3 | 4 | 0.52 | 0.65 | 0.02 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 84.00 | 7.50 | 7.95 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.62 | 0.02 | -0.08 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 6.20 | 7.40 | 7.48 | +0.13 | +1.77% | 2 | 32 | 0.52 | 0.60 | 0.02 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 86.00 | 6.40 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.57 | 0.02 | -0.08 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 87.00 | 5.25 | 6.40 | 6.55 | +1.05 | +19.10% | 4 | 2 | 0.52 | 0.55 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 88.00 | 5.05 | 5.95 | 6.25 | +2.43 | +63.62% | 2 | 51 | 0.49 | 0.52 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 89.00 | 4.95 | 5.50 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.50 | 0.03 | -0.08 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 90.00 | 4.90 | 5.05 | 5.50 | +0.85 | +18.28% | 4 | 15 | 0.52 | 0.47 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 91.00 | 3.80 | 5.65 | 4.80 | +0.21 | +4.58% | 1 | 1 | 0.52 | 0.45 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 92.00 | 3.95 | 4.30 | 4.55 | +0.46 | +11.25% | 4 | 22 | 0.49 | 0.42 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 93.00 | 3.30 | 4.00 | 4.17 | +0.87 | +26.37% | 56 | 52 | 0.48 | 0.40 | 0.03 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 94.00 | 2.90 | 3.65 | % | 0 | 0 | 0.52 | 0.37 | 0.02 | -0.07 | 1/17/2025 3:59:56 PM EST | |||
| 95.00 | 2.95 | 3.35 | 3.35 | +0.25 | +8.07% | 12 | 27 | 0.52 | 0.35 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 96.00 | 2.75 | 3.10 | 3.00 | +0.25 | +9.10% | 8 | 2 | 0.52 | 0.33 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 97.00 | 1.79 | 2.81 | 2.77 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.31 | 0.02 | -0.07 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 98.00 | 0.68 | 2.57 | 2.68 | +0.18 | +7.20% | 2 | 47 | 0.52 | 0.29 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 99.00 | 0.25 | 2.34 | 1.93 | 0.00 | 0.00% | 0 | 155 | 0.52 | 0.27 | 0.02 | -0.06 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 100.00 | 1.81 | 2.16 | 2.19 | +0.23 | +11.74% | 7 | 63 | 0.51 | 0.25 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 1.08 | 1.62 | 1.30 | -0.01 | -0.77% | 13 | 25 | 0.54 | 0.17 | 0.02 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 110.00 | 0.62 | 0.96 | 0.80 | +0.09 | +12.68% | 8 | 7 | 0.54 | 0.11 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 115.00 | 0.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.08 | 0.01 | -0.03 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 120.00 | 0.20 | 0.50 | 0.46 | +0.06 | +15.00% | 1 | 18 | 0.57 | 0.05 | 0.01 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 125.00 | 0.16 | 0.44 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 130.00 | 0.01 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 60.00 | 0.01 | 0.52 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.03 | 0.00 | -0.02 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 0.29 | 0.49 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.05 | 0.01 | -0.03 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 70.00 | 0.79 | 0.92 | 0.82 | -0.12 | -12.77% | 2 | 46 | 0.55 | -0.10 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 73.00 | 1.19 | 1.36 | 1.13 | % | 8 | 0 | 0.54 | -0.15 | 0.01 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST | |
| 74.00 | 1.35 | 1.54 | % | 0 | 0 | 0.54 | -0.16 | 0.02 | -0.06 | 1/17/2025 3:59:56 PM EST | |||
| 75.00 | 1.25 | 1.72 | 1.70 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.18 | 0.02 | -0.06 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 76.00 | 1.38 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.20 | 0.02 | -0.06 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 77.00 | 1.21 | 2.37 | 2.46 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.22 | 0.02 | -0.06 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 78.00 | 2.27 | 2.42 | 2.40 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.24 | 0.02 | -0.07 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 79.00 | 2.57 | 2.70 | 2.40 | -2.10 | -46.67% | 1 | 12 | 0.53 | -0.26 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 80.00 | 2.89 | 3.00 | 2.88 | -0.14 | -4.64% | 47 | 37 | 0.52 | -0.28 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 81.00 | 2.93 | 4.25 | 3.13 | -0.11 | -3.40% | 1 | 18 | 0.52 | -0.31 | 0.02 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 82.00 | 3.30 | 3.70 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.33 | 0.02 | -0.08 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 83.00 | 3.55 | 4.10 | 3.77 | -1.23 | -24.60% | 1 | 6 | 0.49 | -0.35 | 0.02 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 84.00 | 4.10 | 5.45 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.38 | 0.02 | -0.08 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 4.70 | 6.00 | 4.53 | -0.67 | -12.89% | 57 | 49 | 0.52 | -0.40 | 0.02 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 86.00 | 5.30 | 6.45 | 5.50 | -0.26 | -4.52% | 1 | 13 | 0.52 | -0.43 | 0.02 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 87.00 | 4.30 | 6.90 | 5.77 | -0.63 | -9.85% | 3 | 38 | 0.52 | -0.45 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 88.00 | 5.35 | 6.50 | 5.78 | -0.92 | -13.74% | 3 | 10 | 0.52 | -0.48 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 89.00 | 5.90 | 7.05 | % | 0 | 0 | 0.51 | -0.50 | 0.03 | -0.08 | 1/17/2025 3:59:56 PM EST | |||
| 90.00 | 7.40 | 7.65 | 7.10 | -1.65 | -18.86% | 63 | 87 | 0.52 | -0.53 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 91.00 | 6.30 | 9.15 | 9.20 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.55 | 0.03 | -0.08 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 92.00 | 8.35 | 9.05 | 9.17 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.58 | 0.03 | -0.08 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 93.00 | 8.95 | 10.95 | 8.55 | -6.11 | -41.68% | 1 | 30 | 0.56 | -0.60 | 0.03 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 94.00 | 9.85 | 10.85 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.63 | 0.02 | -0.07 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 95.00 | 10.70 | 11.35 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.07 | 1/17/2025 3:59:56 PM EST | |||
| 96.00 | 11.15 | 12.50 | % | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.07 | 1/17/2025 3:59:56 PM EST | |||
| 97.00 | 11.65 | 13.45 | 17.32 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.69 | 0.02 | -0.07 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 98.00 | 12.05 | 13.65 | 17.52 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.71 | 0.02 | -0.07 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 99.00 | 12.65 | 14.15 | % | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.06 | 1/17/2025 3:59:56 PM EST | |||
| 100.00 | 14.10 | 15.35 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.75 | 0.02 | -0.06 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 18.45 | 20.10 | % | 0 | 0 | 0.55 | -0.83 | 0.02 | -0.05 | 1/17/2025 3:59:56 PM EST | |||
| 110.00 | 22.25 | 24.70 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.04 | 1/17/2025 3:59:56 PM EST | |||
| 115.00 | 27.40 | 29.30 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.03 | 1/17/2025 3:59:56 PM EST | |||
| 120.00 | 31.65 | 33.90 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 1/17/2025 3:59:56 PM EST | |||
| 125.00 | 36.05 | 39.85 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 130.00 | 41.00 | 44.80 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST |