Options Chain for BLOCK INC CL A (SQ) - $64.58 as of 9/6/2024 3:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.40 | 23.40 | 21.85 | % | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 45.00 | 15.45 | 18.40 | 16.75 | -3.83 | -18.61% | 2 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 46.00 | 14.45 | 17.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 47.00 | 13.45 | 16.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 48.00 | 12.45 | 15.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 49.00 | 11.45 | 14.45 | 16.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 10.45 | 13.45 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 51.00 | 9.80 | 12.45 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 52.00 | 8.55 | 11.45 | 16.03 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.97 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 53.00 | 7.50 | 10.50 | 12.79 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.96 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 54.00 | 7.20 | 7.55 | % | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 5.50 | 6.65 | 6.60 | -2.96 | -30.97% | 22 | 154 | 0.64 | 0.91 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 56.00 | 5.30 | 5.75 | 6.07 | -5.24 | -46.34% | 3 | 3 | 0.53 | 0.88 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 57.00 | 3.90 | 6.85 | 7.74 | +0.12 | +1.58% | 1 | 25 | 0.55 | 0.83 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 58.00 | 2.98 | 4.00 | 3.90 | -3.50 | -47.30% | 5 | 2 | 0.56 | 0.77 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 59.00 | 2.98 | 5.30 | 2.99 | -2.61 | -46.61% | 12 | 28 | 0.54 | 0.70 | 0.08 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 1.19 | 2.68 | 2.47 | -2.33 | -48.55% | 71 | 81 | 0.54 | 0.62 | 0.08 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 61.00 | 1.87 | 4.05 | 1.91 | -2.14 | -52.84% | 156 | 89 | 0.54 | 0.53 | 0.09 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 62.00 | 1.40 | 1.47 | 1.45 | -2.10 | -59.16% | 511 | 294 | 0.53 | 0.44 | 0.09 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 63.00 | 1.02 | 1.08 | 1.05 | -1.77 | -62.77% | 450 | 236 | 0.52 | 0.35 | 0.09 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 64.00 | 0.70 | 0.77 | 0.72 | -1.45 | -66.82% | 5,917 | 283 | 0.52 | 0.27 | 0.08 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.48 | 0.56 | 0.52 | -1.17 | -69.24% | 5,020 | 1,089 | 0.51 | 0.21 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 66.00 | 0.31 | 0.39 | 0.34 | -0.86 | -71.67% | 486 | 1,353 | 0.51 | 0.15 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 67.00 | 0.21 | 0.23 | 0.22 | -0.65 | -74.72% | 6,464 | 363 | 0.51 | 0.11 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 68.00 | 0.11 | 0.20 | 0.13 | -0.53 | -80.31% | 650 | 1,079 | 0.51 | 0.08 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 69.00 | 0.08 | 0.10 | 0.09 | -0.37 | -80.44% | 415 | 590 | 0.52 | 0.06 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.05 | 0.07 | 0.05 | -0.25 | -83.34% | 5,837 | 1,872 | 0.52 | 0.04 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 0.09 | 0.03 | -0.20 | -86.96% | 36 | 547 | 0.54 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 72.00 | 0.02 | 0.06 | 0.03 | -0.14 | -82.36% | 37 | 482 | 0.57 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 73.00 | 0.00 | 0.06 | 0.02 | -0.12 | -85.72% | 38 | 59 | 0.55 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 74.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 17 | 224 | 0.59 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 34 | 377 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 76.00 | 0.01 | 0.10 | 0.10 | +0.04 | +66.67% | 7 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 77.00 | 0.00 | 0.02 | 0.06 | +0.03 | +100.00% | 1 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 417 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 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 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.01 | % | 3 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 47.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.61 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 52.00 | 0.03 | 0.11 | 0.04 | -0.01 | -20.00% | 40 | 52 | 0.64 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 53.00 | 0.06 | 0.10 | 0.09 | +0.04 | +80.00% | 16 | 13 | 0.60 | -0.04 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 54.00 | 0.12 | 0.15 | 0.10 | +0.05 | +100.00% | 24 | 204 | 0.60 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.18 | 0.22 | 0.17 | +0.08 | +88.89% | 90 | 81 | 0.58 | -0.09 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 56.00 | 0.24 | 0.32 | 0.27 | +0.13 | +92.86% | 44 | 272 | 0.57 | -0.12 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 57.00 | 0.37 | 0.45 | 0.36 | +0.19 | +111.77% | 893 | 9,883 | 0.55 | -0.17 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 58.00 | 0.55 | 0.66 | 0.61 | +0.39 | +177.28% | 52 | 83 | 0.55 | -0.23 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 59.00 | 0.84 | 0.92 | 0.88 | +0.54 | +158.83% | 1,174 | 137 | 0.54 | -0.30 | 0.08 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 1.15 | 1.24 | 1.20 | +0.74 | +160.87% | 1,016 | 1,886 | 0.52 | -0.38 | 0.08 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 61.00 | 1.58 | 1.67 | 1.63 | +0.96 | +143.29% | 419 | 671 | 0.52 | -0.47 | 0.09 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 62.00 | 2.13 | 2.16 | 2.16 | +1.24 | +134.79% | 2,607 | 10,955 | 0.51 | -0.56 | 0.09 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 63.00 | 2.72 | 2.79 | 2.79 | +1.51 | +117.97% | 1,371 | 587 | 0.51 | -0.65 | 0.09 | -0.12 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 64.00 | 2.88 | 3.70 | 3.40 | +1.71 | +101.19% | 313 | 1,139 | 0.50 | -0.73 | 0.08 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 3.15 | 5.85 | 4.15 | +1.97 | +90.37% | 89 | 964 | 0.49 | -0.79 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 66.00 | 4.20 | 6.15 | 4.92 | +2.29 | +87.08% | 25 | 580 | 0.56 | -0.85 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 67.00 | 4.85 | 6.15 | 5.80 | +2.23 | +62.47% | 7 | 99 | 0.62 | -0.89 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 68.00 | 6.65 | 7.95 | 6.68 | +2.38 | +55.35% | 16 | 65 | 0.47 | -0.92 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 69.00 | 6.60 | 8.80 | 6.45 | +1.73 | +36.66% | 1 | 7 | 0.70 | -0.94 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 7.60 | 9.60 | 8.73 | +3.08 | +54.52% | 2 | 78 | 0.72 | -0.96 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 71.00 | 7.80 | 10.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.97 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 72.00 | 8.65 | 11.55 | 6.88 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 73.00 | 9.65 | 12.75 | 8.50 | +0.23 | +2.79% | 1 | 5 | 0.88 | -0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 74.00 | 11.65 | 13.70 | 8.78 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 11.65 | 14.70 | 10.60 | 0.00 | 0.00% | 0 | 21 | 1.02 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 76.00 | 12.70 | 15.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 77.00 | 13.70 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 16.65 | 19.65 | 14.95 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 22.00 | 24.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 27.00 | 29.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 32.00 | 34.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |