Options Chain for BLOCK INC CL A (SQ) - $72.79 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.55 | 42.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 39.10 | 40.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 37.50 | 36.55 | 37.80 | 38.15 | +3.37 | +9.69% | 1 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 34.15 | 35.25 | 32.51 | 0.00 | 0.00% | 0 | 57 | 1.74 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 42.50 | 31.50 | 32.75 | 37.72 | 0.00 | 0.00% | 0 | 18 | 1.62 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 29.10 | 30.25 | 26.85 | 0.00 | 0.00% | 0 | 128 | 1.48 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 47.50 | 26.55 | 27.85 | 26.40 | 0.00 | 0.00% | 0 | 44 | 1.32 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 24.15 | 26.30 | 25.95 | +3.34 | +14.78% | 1 | 134 | 1.22 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 19.35 | 20.05 | 19.92 | +0.57 | +2.95% | 3 | 252 | 0.74 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 17.15 | 17.70 | 17.50 | +1.20 | +7.37% | 2 | 167 | 0.91 | 0.95 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 14.75 | 15.90 | 16.35 | +2.37 | +16.96% | 1 | 233 | 0.72 | 0.91 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 61.00 | 13.40 | 15.05 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.90 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 62.00 | 12.95 | 13.70 | 13.85 | % | 1 | 0 | 0.72 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 62.50 | 12.95 | 13.70 | 13.12 | +0.42 | +3.31% | 2 | 402 | 0.72 | 0.87 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 63.00 | 12.70 | 12.85 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.86 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 64.00 | 11.05 | 12.05 | 12.54 | +0.79 | +6.73% | 4 | 19 | 0.72 | 0.84 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 11.10 | 11.25 | 11.11 | +1.92 | +20.90% | 8 | 4,474 | 0.72 | 0.82 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 66.00 | 10.35 | 10.50 | 10.40 | +1.10 | +11.83% | 37 | 18 | 0.72 | 0.79 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.00 | 9.25 | 10.10 | 9.65 | +1.40 | +16.97% | 2 | 5 | 0.72 | 0.77 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 8.90 | 9.70 | 7.88 | 0.00 | 0.00% | 0 | 1,266 | 0.72 | 0.75 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 68.00 | 8.60 | 9.35 | 8.95 | +1.00 | +12.58% | 9 | 40 | 0.72 | 0.74 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 69.00 | 8.25 | 8.40 | 8.60 | +1.35 | +18.63% | 18 | 44 | 0.72 | 0.71 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 7.60 | 7.75 | 7.63 | +1.13 | +17.39% | 48 | 4,094 | 0.72 | 0.68 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 71.00 | 7.00 | 7.15 | 6.98 | +1.18 | +20.35% | 5 | 108 | 0.71 | 0.65 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.00 | 6.45 | 6.55 | 6.50 | +1.40 | +27.46% | 21 | 39 | 0.71 | 0.62 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 5.90 | 6.30 | 6.20 | +0.85 | +15.89% | 13 | 2,480 | 0.71 | 0.61 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 73.00 | 5.90 | 6.00 | 5.95 | +1.02 | +20.69% | 3 | 84 | 0.71 | 0.59 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 74.00 | 5.40 | 5.50 | 5.35 | +0.85 | +18.89% | 61 | 261 | 0.71 | 0.56 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 4.90 | 5.00 | 4.94 | +0.69 | +16.24% | 363 | 1,366 | 0.71 | 0.53 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 76.00 | 4.45 | 4.55 | 4.55 | +0.75 | +19.74% | 37 | 77 | 0.71 | 0.50 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.00 | 4.05 | 4.15 | 4.05 | +0.65 | +19.12% | 9 | 130 | 0.71 | 0.47 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 3.85 | 3.95 | 3.86 | +0.56 | +16.97% | 23 | 1,432 | 0.71 | 0.45 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 78.00 | 3.65 | 3.75 | 3.71 | +0.72 | +24.08% | 27 | 31 | 0.71 | 0.44 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 79.00 | 3.30 | 3.40 | 3.29 | -0.41 | -11.09% | 22 | 14 | 0.71 | 0.41 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 2.95 | 3.05 | 2.99 | +0.48 | +19.13% | 239 | 8,873 | 0.71 | 0.38 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 81.00 | 2.67 | 2.75 | 2.70 | +0.60 | +28.58% | 111 | 72 | 0.71 | 0.35 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.00 | 2.21 | 2.46 | 2.36 | +0.40 | +20.41% | 49 | 29 | 0.71 | 0.32 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 2.20 | 2.33 | 2.29 | +0.50 | +27.94% | 147 | 2,452 | 0.70 | 0.31 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 83.00 | 2.15 | 2.20 | 2.18 | +0.50 | +29.77% | 8 | 26 | 0.70 | 0.30 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 84.00 | 1.80 | 1.98 | 1.92 | +0.35 | +22.30% | 13 | 207 | 0.71 | 0.27 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 1.66 | 1.75 | 1.71 | +0.36 | +26.67% | 92 | 11,486 | 0.70 | 0.25 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 1.26 | 1.32 | 1.28 | +0.32 | +33.34% | 24 | 2,210 | 0.70 | 0.20 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.93 | 0.98 | 0.94 | +0.20 | +27.03% | 377 | 6,014 | 0.70 | 0.16 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 0.58 | 0.72 | 0.70 | +0.14 | +25.00% | 69 | 1,897 | 0.71 | 0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.51 | 0.53 | 0.51 | +0.10 | +24.39% | 54 | 2,843 | 0.71 | 0.09 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.28 | 0.30 | 0.29 | +0.06 | +26.09% | 75 | 3,651 | 0.72 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.15 | 0.20 | 0.15 | +0.03 | +25.00% | 21 | 2,017 | 0.74 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.04 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,581 | 0.74 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 0.05 | 0.08 | 0.05 | +0.02 | +66.67% | 1 | 7,092 | 0.79 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 518 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,716 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 1,198 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 37.50 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 342 | 1.17 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 0.01 | 0.09 | 0.02 | -0.23 | -92.00% | 1 | 63 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 42.50 | 0.01 | 0.03 | 0.05 | -0.03 | -37.50% | 1 | 119 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.01 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 435 | 0.92 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 47.50 | 0.03 | 0.13 | 0.03 | -0.05 | -62.50% | 1 | 283 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.09 | 0.11 | 0.11 | -0.05 | -31.25% | 62 | 443 | 0.83 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.22 | 0.25 | 0.24 | -0.06 | -20.00% | 62 | 2,039 | 0.77 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 0.37 | 0.40 | 0.37 | -0.22 | -37.29% | 44 | 2,194 | 0.75 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.61 | 0.63 | 0.61 | -0.14 | -18.67% | 1,529 | 4,245 | 0.74 | -0.09 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 61.00 | 0.72 | 0.75 | 0.76 | -0.13 | -14.61% | 20 | 33 | 0.74 | -0.10 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 62.00 | 0.86 | 0.89 | 0.84 | -0.58 | -40.85% | 14 | 14 | 0.73 | -0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 0.94 | 0.97 | 0.96 | -0.22 | -18.65% | 27 | 2,308 | 0.73 | -0.13 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 63.00 | 1.02 | 1.05 | 1.05 | -0.11 | -9.49% | 5 | 846 | 0.73 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 64.00 | 1.21 | 1.24 | 1.23 | -0.68 | -35.61% | 5 | 27 | 0.73 | -0.16 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 1.43 | 1.46 | 1.43 | -0.25 | -14.89% | 80 | 5,709 | 0.73 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 66.00 | 1.65 | 1.70 | 1.67 | -0.30 | -15.23% | 1,281 | 4 | 0.72 | -0.21 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.00 | 1.92 | 2.17 | 1.95 | -0.33 | -14.48% | 14 | 42 | 0.72 | -0.23 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 2.07 | 2.12 | 2.10 | -0.32 | -13.23% | 31 | 3,215 | 0.72 | -0.25 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 68.00 | 2.22 | 2.47 | 2.23 | -0.30 | -11.86% | 167 | 36 | 0.72 | -0.26 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 69.00 | 2.55 | 2.63 | 2.49 | -0.66 | -20.96% | 39 | 35 | 0.72 | -0.29 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 2.91 | 3.15 | 3.00 | -0.40 | -11.77% | 133 | 8,808 | 0.72 | -0.32 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 71.00 | 3.30 | 3.40 | 3.30 | -0.55 | -14.29% | 12 | 18 | 0.72 | -0.35 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.00 | 3.70 | 4.20 | 3.80 | -0.50 | -11.63% | 13 | 111 | 0.72 | -0.38 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 3.90 | 4.05 | 4.07 | -0.60 | -12.85% | 44 | 2,727 | 0.72 | -0.39 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 73.00 | 4.15 | 4.30 | 4.20 | -0.60 | -12.50% | 38 | 162 | 0.71 | -0.41 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 74.00 | 4.65 | 4.75 | 4.35 | -1.22 | -21.91% | 6 | 64 | 0.71 | -0.44 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 5.15 | 5.30 | 5.20 | -0.80 | -13.34% | 101 | 3,284 | 0.71 | -0.47 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 76.00 | 5.70 | 5.85 | 5.75 | -1.50 | -20.69% | 46 | 60 | 0.71 | -0.50 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.00 | 6.30 | 6.45 | 6.55 | -1.40 | -17.61% | 6 | 5 | 0.72 | -0.53 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 6.60 | 6.75 | 6.78 | -0.72 | -9.60% | 66 | 2,517 | 0.71 | -0.55 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 78.00 | 6.90 | 7.05 | 7.05 | -1.48 | -17.36% | 15 | 13 | 0.71 | -0.56 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 79.00 | 7.55 | 7.70 | 7.70 | -0.10 | -1.29% | 5 | 24 | 0.71 | -0.59 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 8.20 | 8.65 | 8.40 | -1.08 | -11.40% | 24 | 4,150 | 0.71 | -0.62 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 81.00 | 8.90 | 9.45 | 8.95 | -0.65 | -6.78% | 1 | 44 | 0.71 | -0.65 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.00 | 9.60 | 9.85 | % | 0 | 0 | 0.71 | -0.68 | 0.03 | -0.11 | 4/26/2024 4:00:00 PM EST | |||
| 82.50 | 10.00 | 10.20 | 11.70 | 0.00 | 0.00% | 0 | 2,706 | 0.72 | -0.69 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 83.00 | 10.35 | 10.60 | 11.15 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.70 | 0.03 | -0.11 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 84.00 | 11.10 | 11.35 | % | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.10 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 11.80 | 12.15 | 11.30 | -2.90 | -20.43% | 6 | 741 | 0.70 | -0.75 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 13.65 | 14.40 | 13.45 | -2.95 | -17.99% | 11 | 210 | 0.74 | -0.80 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 15.85 | 16.50 | 16.40 | 0.00 | 0.00% | 0 | 334 | 0.66 | -0.84 | 0.02 | -0.07 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 18.00 | 18.70 | 20.55 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.88 | 0.02 | -0.06 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 20.25 | 22.45 | 21.25 | 0.00 | 0.00% | 0 | 166 | 0.67 | -0.91 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 24.95 | 26.25 | 25.85 | 0.00 | 0.00% | 0 | 34 | 0.92 | -0.95 | 0.01 | -0.03 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 29.80 | 31.15 | 28.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 35.00 | 36.00 | 31.75 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 39.90 | 41.10 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 44.75 | 45.90 | 40.95 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 50.05 | 51.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |