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 | 35.35 | 39.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 55.00 | 30.40 | 34.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 60.00 | 26.10 | 29.25 | 23.13 | 0.00 | 0.00% | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 20.70 | 22.90 | 22.04 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 70.00 | 16.80 | 18.20 | 17.57 | +0.12 | +0.69% | 1 | 15 | 0.87 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 73.00 | 13.45 | 14.85 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.04 | 1/17/2025 3:59:56 PM EST | |||
| 74.00 | 12.35 | 13.85 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.04 | 1/17/2025 3:59:56 PM EST | |||
| 75.00 | 11.35 | 13.50 | 12.62 | -4.38 | -25.77% | 1 | 2 | 0.88 | 0.92 | 0.02 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 76.00 | 10.50 | 12.85 | 8.85 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.90 | 0.02 | -0.05 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 77.00 | 9.75 | 11.70 | 6.29 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.88 | 0.02 | -0.06 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 78.00 | 8.05 | 11.20 | 15.47 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.85 | 0.02 | -0.06 | 1/3/2025 | 1/17/2025 3:59:56 PM EST |
| 79.00 | 7.55 | 10.85 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.83 | 0.03 | -0.07 | 1/13/2025 | 1/17/2025 3:59:56 PM EST |
| 80.00 | 7.30 | 9.20 | 8.00 | -0.60 | -6.98% | 2 | 13 | 0.45 | 0.80 | 0.03 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 81.00 | 6.60 | 7.65 | 8.01 | +1.25 | +18.50% | 8 | 44 | 0.37 | 0.77 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 82.00 | 5.85 | 7.75 | 5.48 | 0.00 | 0.00% | 0 | 47 | 0.32 | 0.74 | 0.04 | -0.08 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 83.00 | 5.25 | 6.55 | 5.30 | -0.10 | -1.86% | 1 | 63 | 0.42 | 0.70 | 0.04 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 84.00 | 4.80 | 6.35 | 5.50 | +0.40 | +7.85% | 3 | 52 | 0.42 | 0.66 | 0.04 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 3.60 | 4.75 | 5.41 | +0.96 | +21.58% | 15 | 66 | 0.42 | 0.62 | 0.04 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 86.00 | 3.05 | 5.20 | 4.25 | +0.28 | +7.06% | 11 | 114 | 0.42 | 0.58 | 0.05 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 87.00 | 2.92 | 3.70 | 3.75 | +0.30 | +8.70% | 21 | 62 | 0.42 | 0.53 | 0.05 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 88.00 | 3.00 | 4.20 | 3.25 | +0.30 | +10.17% | 12 | 205 | 0.42 | 0.48 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 89.00 | 0.70 | 2.96 | 2.50 | -0.05 | -1.97% | 5 | 94 | 0.42 | 0.43 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 90.00 | 2.11 | 2.43 | 2.38 | +0.18 | +8.19% | 82 | 155 | 0.43 | 0.38 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 91.00 | 1.91 | 2.08 | 2.18 | +0.21 | +10.66% | 7 | 79 | 0.42 | 0.33 | 0.05 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 92.00 | 1.25 | 1.95 | 1.98 | +0.44 | +28.58% | 7 | 268 | 0.42 | 0.29 | 0.04 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 93.00 | 1.15 | 1.69 | 1.50 | -0.05 | -3.23% | 9 | 97 | 0.41 | 0.25 | 0.04 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 94.00 | 0.95 | 1.47 | 1.29 | +0.08 | +6.62% | 27 | 110 | 0.41 | 0.22 | 0.04 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 95.00 | 1.00 | 1.08 | 1.11 | +0.01 | +0.91% | 104 | 169 | 0.41 | 0.19 | 0.03 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.92 | 0.89 | +0.13 | +17.11% | 3 | 23 | 0.41 | 0.17 | 0.03 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 97.00 | 0.66 | 0.79 | 0.90 | +0.17 | +23.29% | 54 | 75 | 0.43 | 0.14 | 0.03 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 98.00 | 0.39 | 0.68 | 0.70 | +0.10 | +16.67% | 7 | 65 | 0.43 | 0.12 | 0.02 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 99.00 | 0.50 | 0.59 | 0.58 | 0.00 | 0.00% | 3 | 6 | 0.44 | 0.11 | 0.02 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 100.00 | 0.23 | 0.51 | 0.47 | +0.02 | +4.45% | 20 | 606 | 0.44 | 0.09 | 0.02 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 101.00 | 0.37 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.08 | 0.02 | -0.03 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 102.00 | 0.32 | 0.39 | 0.40 | +0.09 | +29.04% | 4 | 14 | 0.46 | 0.07 | 0.01 | -0.03 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 103.00 | 0.28 | 0.34 | 0.31 | +0.03 | +10.72% | 24 | 10 | 0.46 | 0.06 | 0.01 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 0.22 | 0.26 | 0.24 | 0.00 | 0.00% | 2 | 99 | 0.48 | 0.04 | 0.01 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 110.00 | 0.12 | 0.15 | 0.15 | -0.05 | -25.00% | 3 | 35 | 0.51 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 575 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.17 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/17/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.44 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 70.00 | 0.02 | 0.56 | 0.12 | -0.03 | -20.00% | 10 | 75 | 0.54 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 73.00 | 0.22 | 0.25 | 0.18 | % | 2 | 0 | 0.48 | -0.06 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST | |
| 74.00 | 0.28 | 0.31 | 0.27 | -0.04 | -12.91% | 4 | 206 | 0.47 | -0.07 | 0.01 | -0.04 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 75.00 | 0.34 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 182 | 0.46 | -0.08 | 0.02 | -0.05 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 76.00 | 0.42 | 0.55 | 0.42 | -0.14 | -25.00% | 1 | 554 | 0.46 | -0.10 | 0.02 | -0.05 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 77.00 | 0.31 | 0.65 | 0.80 | +0.14 | +21.22% | 1 | 359 | 0.45 | -0.12 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 78.00 | 0.44 | 0.81 | 0.64 | -0.08 | -11.12% | 4 | 37 | 0.44 | -0.15 | 0.02 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 79.00 | 0.38 | 1.01 | 0.78 | -0.17 | -17.90% | 3 | 45 | 0.43 | -0.17 | 0.03 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 80.00 | 0.30 | 1.23 | 0.85 | -0.22 | -20.57% | 8 | 131 | 0.41 | -0.20 | 0.03 | -0.07 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 81.00 | 1.16 | 1.37 | 1.00 | -0.24 | -19.36% | 2 | 45 | 0.43 | -0.23 | 0.03 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 82.00 | 1.20 | 1.70 | 1.48 | -0.10 | -6.33% | 10 | 50 | 0.42 | -0.26 | 0.04 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 83.00 | 1.34 | 1.91 | 1.50 | -0.37 | -19.79% | 3 | 106 | 0.42 | -0.30 | 0.04 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 84.00 | 1.71 | 2.27 | 1.91 | -0.52 | -21.40% | 2 | 138 | 0.42 | -0.34 | 0.04 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 85.00 | 2.44 | 2.64 | 2.46 | -0.30 | -10.87% | 4 | 123 | 0.42 | -0.38 | 0.04 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 86.00 | 2.50 | 3.25 | 2.61 | -1.74 | -40.00% | 23 | 78 | 0.42 | -0.42 | 0.05 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 87.00 | 2.89 | 3.70 | 3.31 | -0.04 | -1.20% | 2 | 140 | 0.42 | -0.47 | 0.05 | -0.09 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 88.00 | 3.10 | 4.50 | 3.65 | -0.35 | -8.75% | 26 | 91 | 0.42 | -0.52 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 89.00 | 4.45 | 5.60 | 4.57 | -3.28 | -41.79% | 22 | 47 | 0.42 | -0.57 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 90.00 | 4.25 | 5.25 | 4.55 | -1.25 | -21.56% | 7 | 50 | 0.42 | -0.62 | 0.05 | -0.08 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 91.00 | 5.30 | 5.90 | 6.05 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.67 | 0.05 | -0.07 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 92.00 | 5.55 | 8.15 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.71 | 0.04 | -0.07 | 1/7/2025 | 1/17/2025 3:59:56 PM EST |
| 93.00 | 7.15 | 8.40 | 6.82 | -1.46 | -17.64% | 1 | 20 | 0.61 | -0.75 | 0.04 | -0.06 | 1/17/2025 | 1/17/2025 3:59:56 PM EST |
| 94.00 | 7.70 | 8.65 | 9.30 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.78 | 0.04 | -0.06 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 95.00 | 8.40 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.81 | 0.03 | -0.06 | 1/15/2025 | 1/17/2025 3:59:56 PM EST |
| 96.00 | 8.55 | 10.40 | % | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.05 | 1/17/2025 3:59:56 PM EST | |||
| 97.00 | 10.45 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.86 | 0.03 | -0.05 | 12/27/2024 | 1/17/2025 3:59:56 PM EST |
| 98.00 | 11.20 | 12.45 | 7.61 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.88 | 0.02 | -0.04 | 1/6/2025 | 1/17/2025 3:59:56 PM EST |
| 99.00 | 11.95 | 13.10 | % | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.04 | 1/17/2025 3:59:56 PM EST | |||
| 100.00 | 11.20 | 13.85 | 17.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.91 | 0.02 | -0.04 | 1/10/2025 | 1/17/2025 3:59:56 PM EST |
| 101.00 | 12.40 | 14.95 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.92 | 0.02 | -0.03 | 1/16/2025 | 1/17/2025 3:59:56 PM EST |
| 102.00 | 13.75 | 16.20 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 1/17/2025 3:59:56 PM EST | |||
| 103.00 | 14.95 | 17.35 | 20.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.94 | 0.01 | -0.02 | 1/10/2025 | 1/17/2025 3:59:56 PM EST |
| 105.00 | 16.10 | 18.90 | 22.75 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.96 | 0.01 | -0.02 | 1/10/2025 | 1/17/2025 3:59:56 PM EST |
| 110.00 | 21.05 | 23.70 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 1/17/2025 3:59:56 PM EST | |||
| 115.00 | 26.00 | 29.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 120.00 | 30.95 | 34.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 125.00 | 35.95 | 39.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST | |||
| 130.00 | 40.90 | 44.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/17/2025 3:59:56 PM EST |