Options Chain for BLOCK INC CL A (SQ) - $70.30 as of 5/2/2024 8:30:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.70 | 27.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 5/2/2024 4:00:04 PM EST | |||
| 50.00 | 18.90 | 22.30 | 17.15 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 54.00 | 15.05 | 18.55 | % | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.04 | 5/2/2024 4:00:04 PM EST | |||
| 55.00 | 14.25 | 17.95 | 14.35 | +1.48 | +11.50% | 2 | 98 | 0.98 | 0.92 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 56.00 | 13.20 | 16.95 | % | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.05 | 5/2/2024 4:00:04 PM EST | |||
| 57.00 | 13.95 | 15.50 | % | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.05 | 5/2/2024 4:00:04 PM EST | |||
| 58.00 | 12.40 | 14.30 | 11.00 | % | 10 | 0 | 0.62 | 0.87 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:04 PM EST | |
| 59.00 | 11.85 | 14.15 | % | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.06 | 5/2/2024 4:00:04 PM EST | |||
| 60.00 | 10.65 | 12.25 | 10.16 | +1.11 | +12.27% | 1 | 8 | 0.53 | 0.83 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 61.00 | 10.05 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.81 | 0.02 | -0.07 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 62.00 | 9.10 | 11.80 | % | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.07 | 5/2/2024 4:00:04 PM EST | |||
| 63.00 | 9.35 | 10.55 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.76 | 0.02 | -0.08 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 64.00 | 7.85 | 9.55 | 12.41 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.73 | 0.03 | -0.08 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 65.00 | 7.20 | 8.95 | 8.37 | +2.12 | +33.92% | 13 | 3 | 0.63 | 0.71 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 66.00 | 6.15 | 8.25 | 7.70 | +1.85 | +31.63% | 8 | 36 | 0.60 | 0.68 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 67.00 | 6.80 | 7.45 | 7.35 | +1.55 | +26.73% | 19 | 46 | 0.67 | 0.65 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 68.00 | 5.90 | 7.15 | 5.65 | +0.50 | +9.71% | 8 | 17 | 0.66 | 0.62 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 69.00 | 5.80 | 6.20 | 5.78 | +1.28 | +28.45% | 100 | 6 | 0.66 | 0.59 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 70.00 | 4.90 | 5.90 | 5.39 | +1.24 | +29.88% | 46 | 199 | 0.65 | 0.55 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 71.00 | 4.80 | 5.25 | 5.15 | +1.52 | +41.88% | 11 | 22 | 0.54 | 0.52 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 72.00 | 4.35 | 4.70 | 4.68 | +1.18 | +33.72% | 109 | 6 | 0.66 | 0.49 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 73.00 | 3.90 | 4.45 | 3.90 | +0.65 | +20.00% | 8 | 104 | 0.54 | 0.46 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 74.00 | 3.65 | 4.00 | 3.80 | +1.22 | +47.29% | 18 | 139 | 0.66 | 0.43 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 75.00 | 3.20 | 3.70 | 3.48 | +1.04 | +42.63% | 59 | 91 | 0.65 | 0.40 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 76.00 | 2.88 | 3.25 | 3.16 | +1.11 | +54.15% | 13 | 79 | 0.62 | 0.38 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 77.00 | 2.57 | 3.05 | 2.80 | +0.74 | +35.93% | 8 | 43 | 0.59 | 0.35 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 78.00 | 2.28 | 2.64 | 2.46 | +0.66 | +36.67% | 20 | 52 | 0.60 | 0.32 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 79.00 | 2.02 | 2.50 | 2.30 | +0.60 | +35.30% | 8 | 13 | 0.61 | 0.30 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 80.00 | 1.91 | 2.14 | 2.00 | +0.58 | +40.85% | 52 | 193 | 0.65 | 0.27 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 81.00 | 1.59 | 1.92 | 1.46 | +0.12 | +8.96% | 1 | 21 | 0.65 | 0.25 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 82.00 | 1.38 | 1.72 | 1.70 | +0.62 | +57.41% | 6 | 57 | 0.65 | 0.23 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 83.00 | 1.32 | 1.67 | 1.05 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.21 | 0.02 | -0.06 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 84.00 | 1.04 | 1.39 | 1.16 | +0.16 | +16.00% | 3 | 40 | 0.65 | 0.19 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 85.00 | 1.05 | 1.22 | 1.10 | +0.33 | +42.86% | 144 | 206 | 0.65 | 0.17 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 86.00 | 0.90 | 1.11 | 0.83 | +0.04 | +5.07% | 1 | 8 | 0.65 | 0.15 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 87.00 | 0.77 | 1.12 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.14 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 88.00 | 0.67 | 0.90 | 0.72 | +0.18 | +33.34% | 1 | 87 | 0.65 | 0.13 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 89.00 | 0.49 | 0.70 | 0.62 | +0.06 | +10.72% | 4 | 49 | 0.64 | 0.11 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 90.00 | 0.52 | 0.69 | 0.56 | +0.14 | +33.34% | 44 | 543 | 0.64 | 0.10 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 95.00 | 0.24 | 0.36 | 0.35 | +0.09 | +34.62% | 13 | 146 | 0.64 | 0.06 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 100.00 | 0.13 | 0.24 | 0.18 | +0.03 | +20.00% | 16 | 57 | 0.66 | 0.04 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 105.00 | 0.06 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 110.00 | 0.02 | 0.11 | 0.07 | -0.11 | -61.12% | 8 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 115.00 | 0.01 | 0.32 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.13 | 0.09 | -0.03 | -25.00% | 7 | 21 | 0.77 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 50.00 | 0.18 | 0.28 | 0.24 | -0.19 | -44.19% | 3 | 38 | 0.73 | -0.04 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 54.00 | 0.21 | 1.15 | 0.55 | % | 3 | 0 | 0.74 | -0.07 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST | |
| 55.00 | 0.47 | 0.66 | 0.54 | -0.48 | -47.06% | 30 | 138 | 0.69 | -0.08 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 56.00 | 0.57 | 0.84 | 0.65 | % | 2 | 0 | 0.69 | -0.10 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 4:00:04 PM EST | |
| 57.00 | 0.56 | 1.41 | 0.84 | % | 13 | 0 | 0.71 | -0.11 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 4:00:04 PM EST | |
| 58.00 | 0.67 | 1.24 | % | 0 | 0 | 0.67 | -0.13 | 0.02 | -0.06 | 5/2/2024 4:00:04 PM EST | |||
| 59.00 | 0.87 | 2.92 | % | 0 | 0 | 0.84 | -0.15 | 0.02 | -0.06 | 5/2/2024 4:00:04 PM EST | |||
| 60.00 | 1.08 | 1.54 | 1.34 | -0.55 | -29.11% | 14 | 225 | 0.63 | -0.17 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 61.00 | 1.31 | 1.64 | 2.22 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.19 | 0.02 | -0.07 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 62.00 | 1.67 | 2.02 | 1.79 | -1.31 | -42.26% | 3 | 33 | 0.67 | -0.21 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 63.00 | 1.83 | 2.18 | 2.04 | -1.22 | -37.43% | 8 | 17 | 0.66 | -0.24 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 64.00 | 2.15 | 2.49 | 2.50 | -1.60 | -39.03% | 5 | 6 | 0.63 | -0.27 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 65.00 | 2.49 | 2.83 | 2.76 | -1.44 | -34.29% | 15 | 122 | 0.60 | -0.29 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 66.00 | 3.00 | 3.35 | 5.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.32 | 0.03 | -0.09 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 67.00 | 3.25 | 3.75 | 4.00 | -1.15 | -22.33% | 1 | 125 | 0.79 | -0.35 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 68.00 | 3.70 | 4.15 | 4.55 | -0.90 | -16.52% | 11 | 23 | 0.66 | -0.38 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 69.00 | 4.25 | 4.65 | 5.00 | -1.58 | -24.02% | 1 | 60 | 0.73 | -0.41 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 70.00 | 4.90 | 5.10 | 4.95 | -2.00 | -28.78% | 38 | 52 | 0.67 | -0.45 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 71.00 | 5.25 | 5.60 | 7.59 | 0.00 | 0.00% | 0 | 36 | 0.66 | -0.48 | 0.03 | -0.09 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 72.00 | 5.85 | 6.10 | 6.05 | -2.53 | -29.49% | 2 | 13 | 0.66 | -0.51 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 73.00 | 6.45 | 6.80 | 7.75 | -1.33 | -14.65% | 1 | 43 | 0.60 | -0.54 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 74.00 | 6.55 | 8.75 | 7.25 | -3.05 | -29.62% | 11 | 135 | 0.71 | -0.57 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 75.00 | 6.75 | 8.05 | 9.56 | 0.00 | 0.00% | 0 | 62 | 0.66 | -0.60 | 0.03 | -0.09 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 76.00 | 6.50 | 9.15 | 8.95 | -2.23 | -19.95% | 4 | 25 | 0.56 | -0.62 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 77.00 | 9.00 | 11.10 | 8.42 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.65 | 0.03 | -0.08 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 78.00 | 8.95 | 11.55 | 10.75 | +3.70 | +52.49% | 1 | 30 | 0.70 | -0.68 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 79.00 | 10.00 | 10.95 | 8.30 | 0.00 | 0.00% | 0 | 32 | 0.60 | -0.70 | 0.03 | -0.08 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 80.00 | 10.25 | 12.95 | 12.42 | +4.36 | +54.10% | 1 | 35 | 0.67 | -0.73 | 0.03 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 81.00 | 11.25 | 13.30 | 13.52 | +3.62 | +36.57% | 1 | 1 | 0.65 | -0.75 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 82.00 | 11.55 | 14.60 | 7.78 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.07 | 4/11/2024 | 5/2/2024 4:00:04 PM EST |
| 83.00 | 13.10 | 15.05 | 13.95 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.79 | 0.02 | -0.06 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 84.00 | 13.65 | 15.05 | % | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.06 | 5/2/2024 4:00:04 PM EST | |||
| 85.00 | 15.20 | 16.70 | 14.76 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.83 | 0.02 | -0.06 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 86.00 | 16.05 | 16.90 | % | 0 | 0 | 0.88 | -0.85 | 0.02 | -0.05 | 5/2/2024 4:00:04 PM EST | |||
| 87.00 | 16.20 | 19.45 | 19.33 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.86 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 88.00 | 16.80 | 19.25 | % | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.05 | 5/2/2024 4:00:04 PM EST | |||
| 89.00 | 17.75 | 20.45 | % | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.04 | 5/2/2024 4:00:04 PM EST | |||
| 90.00 | 18.60 | 22.00 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 5/2/2024 4:00:04 PM EST | |||
| 95.00 | 23.40 | 26.10 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.94 | 0.01 | -0.03 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 100.00 | 28.35 | 31.90 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.02 | 5/2/2024 4:00:04 PM EST | |||
| 105.00 | 33.35 | 36.80 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 110.00 | 38.25 | 41.55 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 115.00 | 43.20 | 46.75 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST |