Options Chain for BLOCK INC CL A (SQ) - $74.48 as of 4/29/2024 2:20:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.60 | 30.55 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 50.00 | 25.05 | 25.85 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 55.00 | 20.40 | 20.80 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 15.55 | 16.05 | 15.44 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.91 | 0.01 | -0.06 | 4/16/2024 | 4/29/2024 1:58:54 PM EST |
| 61.00 | 14.95 | 15.15 | 13.22 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.89 | 0.01 | -0.06 | 4/23/2024 | 4/29/2024 1:58:54 PM EST |
| 62.00 | 14.10 | 14.30 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.88 | 0.01 | -0.07 | 4/22/2024 | 4/29/2024 1:58:54 PM EST |
| 63.00 | 13.25 | 13.45 | % | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.07 | 4/29/2024 1:58:54 PM EST | |||
| 64.00 | 12.45 | 12.75 | % | 0 | 0 | 0.70 | 0.84 | 0.02 | -0.08 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 11.70 | 11.95 | 11.18 | 0.00 | 0.00% | 0 | 43 | 0.75 | 0.82 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 66.00 | 10.90 | 11.15 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.80 | 0.02 | -0.09 | 4/17/2024 | 4/29/2024 1:58:54 PM EST |
| 67.00 | 10.25 | 10.40 | 9.88 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.78 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 68.00 | 9.50 | 9.70 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.75 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 69.00 | 8.85 | 9.05 | % | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 70.00 | 8.20 | 8.40 | 9.04 | +0.39 | +4.51% | 1 | 32 | 0.69 | 0.70 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 71.00 | 7.65 | 7.80 | 8.45 | +0.95 | +12.67% | 3 | 7 | 0.70 | 0.67 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 72.00 | 7.05 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.64 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 73.00 | 6.50 | 6.70 | 6.90 | +0.25 | +3.76% | 1 | 29 | 0.69 | 0.61 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 74.00 | 6.00 | 6.10 | 6.58 | +0.83 | +14.44% | 14 | 56 | 0.69 | 0.59 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 75.00 | 5.50 | 5.70 | 5.85 | +0.15 | +2.64% | 10 | 136 | 0.69 | 0.56 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 76.00 | 5.05 | 5.15 | 5.29 | +0.44 | +9.08% | 3 | 12 | 0.69 | 0.53 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 77.00 | 4.60 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.50 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 78.00 | 4.20 | 4.30 | 4.59 | +0.59 | +14.75% | 10 | 20 | 0.69 | 0.47 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 79.00 | 3.85 | 3.95 | 4.05 | +0.45 | +12.50% | 3 | 100 | 0.69 | 0.44 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 3.50 | 3.60 | 3.55 | +0.35 | +10.94% | 28 | 537 | 0.68 | 0.41 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 81.00 | 3.15 | 3.25 | 3.35 | +0.39 | +13.18% | 1 | 33 | 0.68 | 0.38 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 82.00 | 2.85 | 2.98 | 3.05 | -0.02 | -0.66% | 3 | 34 | 0.68 | 0.36 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 83.00 | 2.57 | 2.69 | 2.73 | +0.28 | +11.43% | 12 | 41 | 0.68 | 0.33 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 84.00 | 2.32 | 2.40 | 2.22 | 0.00 | 0.00% | 0 | 74 | 0.68 | 0.31 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 85.00 | 2.09 | 2.17 | 2.20 | +0.20 | +10.00% | 3 | 106 | 0.68 | 0.29 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 86.00 | 1.88 | 1.96 | 1.97 | +0.16 | +8.84% | 10 | 11 | 0.68 | 0.26 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 87.00 | 1.68 | 1.74 | 1.61 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.24 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 88.00 | 1.50 | 1.56 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.22 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 89.00 | 1.35 | 1.40 | 1.47 | +0.22 | +17.60% | 2 | 29 | 0.68 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 90.00 | 1.21 | 1.25 | 1.42 | +0.27 | +23.48% | 18 | 95 | 0.68 | 0.19 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 91.00 | 1.08 | 1.13 | 1.16 | +0.19 | +19.59% | 8 | 13 | 0.68 | 0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 92.00 | 0.97 | 1.01 | 0.97 | +0.05 | +5.44% | 3 | 45 | 0.68 | 0.16 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 95.00 | 0.57 | 0.73 | 0.70 | +0.09 | +14.76% | 6 | 43 | 0.68 | 0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 100.00 | 0.40 | 0.42 | 0.41 | +0.07 | +20.59% | 34 | 229 | 0.69 | 0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 105.00 | 0.23 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.05 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 1:58:54 PM EST |
| 110.00 | 0.05 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.03 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:58:54 PM EST |
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 50.00 | 0.07 | 0.16 | 0.06 | -0.07 | -53.85% | 2 | 22 | 0.77 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 55.00 | 0.27 | 0.36 | 0.33 | -0.02 | -5.72% | 10 | 87 | 0.77 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 60.00 | 0.65 | 0.72 | 0.65 | -0.12 | -15.59% | 41 | 109 | 0.72 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 61.00 | 0.80 | 0.84 | 0.77 | -0.78 | -50.33% | 7 | 1 | 0.71 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 62.00 | 0.95 | 0.99 | 0.91 | % | 17 | 0 | 0.71 | -0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST | |
| 63.00 | 1.11 | 1.16 | 1.14 | -0.73 | -39.04% | 19 | 65 | 0.70 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 64.00 | 1.31 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.16 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 1:58:54 PM EST |
| 65.00 | 1.52 | 1.57 | 1.43 | -0.22 | -13.34% | 5 | 68 | 0.70 | -0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 66.00 | 1.76 | 1.82 | 1.67 | -0.27 | -13.92% | 7 | 17 | 0.69 | -0.20 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 67.00 | 2.04 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.22 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 68.00 | 2.30 | 2.40 | 2.20 | -0.25 | -10.21% | 4 | 48 | 0.69 | -0.25 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 69.00 | 2.66 | 2.75 | 2.78 | 0.00 | 0.00% | 0 | 32 | 0.69 | -0.27 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 70.00 | 3.00 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.30 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 71.00 | 3.40 | 3.50 | 4.75 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.33 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 72.00 | 3.85 | 3.95 | 4.54 | 0.00 | 0.00% | 0 | 43 | 0.69 | -0.36 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 73.00 | 4.30 | 4.40 | 4.04 | -0.22 | -5.17% | 1 | 23 | 0.69 | -0.39 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 74.00 | 4.75 | 4.90 | 4.35 | -0.20 | -4.40% | 1 | 15 | 0.69 | -0.41 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 75.00 | 5.30 | 5.40 | 5.00 | -0.55 | -9.91% | 7 | 35 | 0.69 | -0.44 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 76.00 | 5.80 | 5.95 | 6.05 | 0.00 | 0.00% | 0 | 78 | 0.69 | -0.47 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 77.00 | 6.40 | 6.50 | 6.10 | -2.04 | -25.07% | 2 | 39 | 0.69 | -0.50 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 78.00 | 6.95 | 7.10 | 7.21 | 0.00 | 0.00% | 0 | 19 | 0.68 | -0.53 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 79.00 | 7.60 | 7.75 | 9.54 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.56 | 0.03 | -0.11 | 4/22/2024 | 4/29/2024 1:58:54 PM EST |
| 80.00 | 8.20 | 8.35 | 10.90 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.59 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 81.00 | 8.85 | 9.10 | 10.99 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.62 | 0.03 | -0.11 | 4/22/2024 | 4/29/2024 1:58:54 PM EST |
| 82.00 | 9.55 | 9.75 | % | 0 | 0 | 0.68 | -0.64 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 83.00 | 10.25 | 10.50 | % | 0 | 0 | 0.68 | -0.67 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 84.00 | 11.05 | 11.20 | % | 0 | 0 | 0.68 | -0.69 | 0.03 | -0.10 | 4/29/2024 1:58:54 PM EST | |||
| 85.00 | 11.75 | 12.05 | % | 0 | 0 | 0.68 | -0.71 | 0.03 | -0.09 | 4/29/2024 1:58:54 PM EST | |||
| 86.00 | 12.50 | 12.85 | % | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.09 | 4/29/2024 1:58:54 PM EST | |||
| 87.00 | 13.15 | 13.60 | % | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.09 | 4/29/2024 1:58:54 PM EST | |||
| 88.00 | 14.15 | 14.45 | % | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.08 | 4/29/2024 1:58:54 PM EST | |||
| 89.00 | 14.90 | 15.60 | % | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.08 | 4/29/2024 1:58:54 PM EST | |||
| 90.00 | 15.85 | 16.15 | 15.00 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.81 | 0.02 | -0.07 | 4/4/2024 | 4/29/2024 1:58:54 PM EST |
| 91.00 | 16.80 | 17.10 | % | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.07 | 4/29/2024 1:58:54 PM EST | |||
| 92.00 | 17.55 | 17.95 | % | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.07 | 4/29/2024 1:58:54 PM EST | |||
| 95.00 | 20.20 | 20.65 | % | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.06 | 4/29/2024 1:58:54 PM EST | |||
| 100.00 | 24.85 | 25.40 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 105.00 | 29.70 | 30.75 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 110.00 | 34.40 | 35.60 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 115.00 | 39.35 | 40.70 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:54 PM EST |