Options Chain for BLOCK INC CL A (SQ) - $69.47 as of 5/6/2024 11:50:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.75 | 28.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 50.00 | 21.90 | 23.95 | 17.48 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 54.00 | 17.00 | 20.05 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 55.00 | 16.25 | 19.00 | 18.87 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 11:59:05 AM EST |
| 56.00 | 15.15 | 18.20 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 57.00 | 14.10 | 17.25 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 58.00 | 14.15 | 15.95 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 59.00 | 13.35 | 14.65 | 12.39 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.94 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 60.00 | 12.90 | 13.35 | 11.99 | -0.47 | -3.78% | 2 | 28 | 0.68 | 0.92 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 61.00 | 11.85 | 12.65 | 11.57 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.90 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 62.00 | 9.90 | 11.50 | 10.90 | +2.26 | +26.16% | 1 | 32 | 0.63 | 0.88 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 63.00 | 10.20 | 11.65 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.86 | 0.02 | -0.04 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 64.00 | 9.05 | 10.95 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.84 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 65.00 | 8.50 | 9.70 | 7.73 | +1.23 | +18.93% | 8 | 15 | 0.51 | 0.81 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 66.00 | 7.85 | 8.15 | 7.08 | -2.61 | -26.94% | 3 | 7 | 0.46 | 0.78 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 67.00 | 7.10 | 7.35 | 6.95 | +1.45 | +26.37% | 6 | 17 | 0.44 | 0.74 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 68.00 | 6.40 | 7.15 | 8.40 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.71 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 69.00 | 5.75 | 5.90 | 5.75 | +1.00 | +21.06% | 7 | 16 | 0.45 | 0.67 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 70.00 | 5.10 | 5.45 | 5.00 | +1.15 | +29.87% | 9 | 54 | 0.44 | 0.63 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 71.00 | 4.50 | 4.70 | 4.73 | +1.13 | +31.39% | 7 | 9 | 0.43 | 0.59 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 72.00 | 4.00 | 4.15 | 4.15 | +1.15 | +38.34% | 158 | 135 | 0.44 | 0.54 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 73.00 | 3.50 | 3.65 | 3.25 | +0.85 | +35.42% | 2 | 22 | 0.44 | 0.50 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 74.00 | 3.05 | 3.20 | 3.12 | +0.85 | +37.45% | 5 | 20 | 0.43 | 0.46 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 75.00 | 2.67 | 2.79 | 2.80 | +0.90 | +47.37% | 117 | 156 | 0.43 | 0.42 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 76.00 | 2.30 | 2.42 | 2.41 | +0.74 | +44.32% | 4 | 17 | 0.43 | 0.38 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 77.00 | 1.98 | 2.08 | 1.88 | +0.55 | +41.36% | 8 | 72 | 0.43 | 0.34 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 78.00 | 1.69 | 1.79 | 1.55 | +0.42 | +37.17% | 4 | 145 | 0.43 | 0.30 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 79.00 | 1.44 | 1.54 | 1.37 | +0.38 | +38.39% | 6 | 14 | 0.43 | 0.27 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 80.00 | 1.23 | 1.38 | 1.31 | +0.54 | +70.13% | 51 | 82 | 0.43 | 0.24 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 81.00 | 1.05 | 1.12 | 1.08 | +0.39 | +56.53% | 19 | 19 | 0.43 | 0.21 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 82.00 | 0.91 | 0.96 | 0.74 | +0.09 | +13.85% | 6 | 12 | 0.43 | 0.19 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 83.00 | 0.76 | 0.81 | 0.78 | +0.13 | +20.00% | 1 | 27 | 0.43 | 0.16 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 84.00 | 0.64 | 0.69 | 0.68 | +0.02 | +3.03% | 8 | 8 | 0.44 | 0.14 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 85.00 | 0.54 | 0.59 | 0.55 | +0.18 | +48.65% | 15 | 42 | 0.44 | 0.12 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 86.00 | 0.41 | 0.52 | 0.38 | -0.02 | -5.00% | 2 | 64 | 0.44 | 0.11 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 87.00 | 0.38 | 0.46 | 0.38 | -0.08 | -17.40% | 1 | 34 | 0.44 | 0.09 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 90.00 | 0.22 | 0.25 | 0.20 | +0.01 | +5.27% | 14 | 48 | 0.45 | 0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 95.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.02 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 100.00 | 0.03 | 0.11 | 0.06 | -0.16 | -72.73% | 11 | 37 | 0.50 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 8 | 134 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 50.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 46 | 0.65 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 54.00 | 0.00 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.02 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 55.00 | 0.08 | 0.14 | 0.14 | -0.09 | -39.13% | 9 | 27 | 0.52 | -0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 56.00 | 0.05 | 0.17 | 0.28 | +0.08 | +40.00% | 7 | 8 | 0.47 | -0.03 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 57.00 | 0.10 | 0.20 | 0.17 | % | 2 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST | |
| 58.00 | 0.22 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.05 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 11:59:05 AM EST |
| 59.00 | 0.15 | 0.30 | 0.36 | % | 41 | 0 | 0.73 | -0.06 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST | |
| 60.00 | 0.36 | 0.37 | 0.36 | -0.34 | -48.58% | 657 | 36 | 0.48 | -0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 61.00 | 0.42 | 0.46 | 0.49 | -0.36 | -42.36% | 59 | 11 | 0.47 | -0.10 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 62.00 | 0.53 | 0.56 | 0.54 | -0.51 | -48.58% | 30 | 19 | 0.47 | -0.12 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 63.00 | 0.64 | 0.69 | 0.71 | -0.49 | -40.84% | 6 | 61 | 0.46 | -0.14 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 64.00 | 0.79 | 0.85 | 0.86 | -0.68 | -44.16% | 9 | 86 | 0.46 | -0.16 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 65.00 | 0.97 | 1.03 | 1.07 | -0.60 | -35.93% | 12 | 20 | 0.45 | -0.19 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 66.00 | 1.17 | 1.25 | 1.36 | +0.29 | +27.11% | 57 | 35 | 0.45 | -0.22 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 67.00 | 1.42 | 1.50 | 1.63 | +0.09 | +5.85% | 2 | 12 | 0.44 | -0.26 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 68.00 | 1.70 | 1.79 | 1.92 | -0.38 | -16.53% | 3 | 109 | 0.44 | -0.29 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 69.00 | 2.04 | 2.13 | 2.82 | -0.48 | -14.55% | 3 | 19 | 0.44 | -0.33 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 70.00 | 2.40 | 2.50 | 2.67 | -0.93 | -25.84% | 8 | 13 | 0.44 | -0.37 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 71.00 | 2.82 | 2.93 | % | 0 | 0 | 0.43 | -0.41 | 0.04 | -0.06 | 5/6/2024 11:59:05 AM EST | |||
| 72.00 | 3.30 | 3.40 | 3.25 | -1.45 | -30.86% | 14 | 10 | 0.44 | -0.46 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 73.00 | 3.80 | 3.90 | 4.30 | -0.05 | -1.15% | 2 | 8 | 0.43 | -0.50 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 74.00 | 4.35 | 4.45 | 5.60 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.54 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 75.00 | 4.90 | 5.05 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.58 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 76.00 | 5.55 | 5.70 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.62 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 77.00 | 6.00 | 6.80 | 7.93 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.66 | 0.04 | -0.06 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 78.00 | 6.85 | 7.10 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.70 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 79.00 | 7.65 | 8.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.73 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 80.00 | 7.80 | 9.10 | % | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.05 | 5/6/2024 11:59:05 AM EST | |||
| 81.00 | 8.95 | 10.35 | % | 0 | 0 | 0.47 | -0.79 | 0.03 | -0.04 | 5/6/2024 11:59:05 AM EST | |||
| 82.00 | 9.45 | 10.45 | % | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.04 | 5/6/2024 11:59:05 AM EST | |||
| 83.00 | 10.45 | 12.65 | % | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.04 | 5/6/2024 11:59:05 AM EST | |||
| 84.00 | 11.35 | 12.25 | % | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.03 | 5/6/2024 11:59:05 AM EST | |||
| 85.00 | 11.45 | 13.40 | % | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.03 | 5/6/2024 11:59:05 AM EST | |||
| 86.00 | 12.85 | 14.10 | % | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.03 | 5/6/2024 11:59:05 AM EST | |||
| 87.00 | 14.25 | 15.10 | 17.54 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.91 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 90.00 | 16.35 | 19.50 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 95.00 | 21.70 | 24.45 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 100.00 | 26.35 | 29.50 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 105.00 | 31.45 | 34.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST |