Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $147.80 as of 11/21/2025 9:22:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 121.10 | 125.25 | 123.18 | 117.69 | 0.00 | 0.00% | 4.93 | 0 | 4,242 | 3.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 116.05 | 120.20 | 118.13 | 118.95 | 0.00 | 0.00% | 3.94 | 0 | 219 | 2.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 111.30 | 115.20 | 113.25 | 103.00 | 0.00 | 0.00% | 3.24 | 0 | 220 | 2.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 106.30 | 110.25 | 108.28 | 101.00 | 0.00 | 0.00% | 2.71 | 0 | 588 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 101.50 | 105.25 | 103.38 | 125.80 | 0.00 | 0.00% | 2.30 | 0 | 173 | 2.18 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 96.25 | 100.25 | 98.25 | 108.02 | 0.00 | 0.00% | 1.97 | 0 | 582 | 1.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 91.85 | 94.75 | 93.30 | 88.37 | 0.00 | 0.00% | 1.70 | 0 | 630 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 87.25 | 89.95 | 88.60 | 89.39 | -4.61 | -4.91% | 1.48 | 5 | 1,661 | 1.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 81.95 | 85.05 | 83.50 | 86.50 | +10.25 | +13.45% | 1.28 | 3 | 1,075 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 77.15 | 80.55 | 78.85 | 76.62 | 0.00 | 0.00% | 1.13 | 0 | 1,602 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 72.25 | 75.60 | 73.93 | 74.65 | +9.50 | +14.59% | 0.99 | 5 | 3,066 | 1.30 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 67.60 | 70.70 | 69.15 | 70.10 | +4.31 | +6.56% | 0.86 | 257 | 5,475 | 1.20 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 62.40 | 65.90 | 64.15 | 64.64 | 0.00 | 0.00% | 0.75 | 0 | 2,063 | 1.11 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 57.70 | 60.90 | 59.30 | 58.10 | 0.00 | 0.00% | 0.66 | 0 | 4,312 | 1.08 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 53.65 | 55.65 | 54.65 | 51.50 | +1.93 | +3.90% | 0.58 | 2 | 5,911 | 0.89 | 0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 48.90 | 50.85 | 49.88 | 50.25 | +3.66 | +7.86% | 0.50 | 1 | 2,535 | 0.62 | 0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 43.40 | 45.95 | 44.68 | 40.50 | +4.97 | +13.99% | 0.43 | 32 | 2,130 | 0.75 | 0.96 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 38.70 | 41.55 | 40.13 | 36.17 | -7.92 | -17.97% | 0.36 | 6 | 2,832 | 0.54 | 0.93 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 35.25 | 37.05 | 36.15 | 33.25 | -2.40 | -6.74% | 0.31 | 2 | 3,792 | 0.60 | 0.91 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 31.10 | 32.65 | 31.88 | 28.00 | -0.20 | -0.71% | 0.27 | 1 | 5,568 | 0.57 | 0.87 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 26.80 | 28.65 | 27.73 | 27.79 | +1.34 | +5.07% | 0.22 | 17 | 3,474 | 0.57 | 0.83 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 22.90 | 24.85 | 23.88 | 25.00 | +0.06 | +0.25% | 0.18 | 8 | 5,413 | 0.55 | 0.78 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 19.65 | 20.55 | 20.10 | 20.50 | +2.60 | +14.53% | 0.15 | 14 | 3,007 | 0.53 | 0.72 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 16.35 | 17.45 | 16.90 | 16.80 | +1.07 | +6.81% | 0.12 | 166 | 1,567 | 0.52 | 0.66 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 13.45 | 14.20 | 13.83 | 15.02 | +2.02 | +15.54% | 0.10 | 10 | 1,516 | 0.51 | 0.60 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 11.00 | 11.55 | 11.28 | 11.60 | +1.50 | +14.86% | 0.08 | 118 | 4,454 | 0.50 | 0.53 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 8.75 | 9.40 | 9.08 | 9.30 | +1.05 | +12.73% | 0.06 | 13 | 1,140 | 0.50 | 0.46 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 7.10 | 7.60 | 7.35 | 7.55 | +0.95 | +14.40% | 0.05 | 30 | 2,064 | 0.50 | 0.40 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 5.60 | 6.10 | 5.85 | 5.85 | +0.85 | +17.00% | 0.04 | 13 | 1,441 | 0.50 | 0.34 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 4.40 | 4.85 | 4.63 | 4.66 | +0.61 | +15.07% | 0.03 | 92 | 1,817 | 0.50 | 0.28 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 3.40 | 3.75 | 3.58 | 3.66 | +0.41 | +12.62% | 0.02 | 127 | 1,620 | 0.49 | 0.24 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 2.62 | 2.96 | 2.79 | 2.82 | +0.38 | +15.58% | 0.02 | 105 | 1,589 | 0.50 | 0.19 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 2.03 | 2.58 | 2.31 | 2.08 | -0.21 | -9.17% | 0.01 | 86 | 632 | 0.51 | 0.16 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 1.55 | 1.94 | 1.75 | 1.78 | +0.23 | +14.84% | 0.01 | 3 | 2,386 | 0.50 | 0.13 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 1.09 | 1.50 | 1.30 | 1.29 | +0.30 | +30.31% | 0.01 | 11 | 283 | 0.50 | 0.10 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 0.94 | 1.13 | 1.04 | 0.94 | -0.05 | -5.06% | 0.01 | 48 | 2,104 | 0.51 | 0.08 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 0.10 | 1.39 | 0.75 | 0.65 | +0.04 | +6.56% | 0.00 | 10 | 1,963 | 0.49 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 0.35 | 0.66 | 0.51 | 0.42 | +0.02 | +5.00% | 0.00 | 1 | 226 | 0.54 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 0.16 | 0.58 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.55 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 240.00 | 0.01 | 0.43 | 0.22 | 0.18 | +0.02 | +12.50% | 0.00 | 27 | 191 | 0.51 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.73 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.73 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 900 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 462 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,028 | 1.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 1.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,467 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,680 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,614 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,446 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,761 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.06 | 0.32 | 0.19 | 0.10 | -0.03 | -23.08% | 0.00 | 104 | 3,770 | 0.80 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.03 | 0.78 | 0.41 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,959 | 0.78 | 0.00 | 0.00 | -0.02 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.85 | 0.53 | 0.24 | -0.10 | -29.42% | 0.01 | 3 | 4,046 | 0.79 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.11 | 0.56 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3,396 | 0.85 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 0.06 | 0.65 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,749 | 0.59 | -0.02 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 0.35 | 1.19 | 0.77 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,015 | 0.64 | -0.03 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 0.59 | 1.45 | 1.02 | 1.19 | -0.12 | -9.16% | 0.01 | 16 | 949 | 0.62 | -0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 1.02 | 1.84 | 1.43 | 1.95 | +0.39 | +25.00% | 0.01 | 11 | 2,576 | 0.61 | -0.07 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 1.47 | 1.99 | 1.73 | 1.76 | +0.05 | +2.93% | 0.02 | 20 | 2,284 | 0.57 | -0.09 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 2.35 | 2.62 | 2.49 | 2.55 | -0.53 | -17.21% | 0.02 | 7 | 11,010 | 0.56 | -0.13 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 3.10 | 3.55 | 3.33 | 3.12 | -0.76 | -19.59% | 0.03 | 62 | 2,457 | 0.55 | -0.17 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 4.30 | 4.60 | 4.45 | 4.25 | -1.40 | -24.78% | 0.03 | 36 | 6,698 | 0.54 | -0.22 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 5.65 | 6.30 | 5.98 | 5.98 | -1.37 | -18.64% | 0.04 | 52 | 3,926 | 0.53 | -0.28 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 7.50 | 7.90 | 7.70 | 7.45 | -1.60 | -17.68% | 0.06 | 117 | 1,659 | 0.52 | -0.34 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 9.60 | 10.05 | 9.83 | 9.80 | -2.15 | -18.00% | 0.07 | 37 | 1,413 | 0.52 | -0.40 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 12.05 | 12.65 | 12.35 | 12.20 | -1.80 | -12.86% | 0.08 | 49 | 1,778 | 0.51 | -0.47 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 14.85 | 15.40 | 15.13 | 14.85 | -2.10 | -12.39% | 0.10 | 28 | 421 | 0.51 | -0.54 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 17.65 | 19.30 | 18.48 | 18.00 | -2.40 | -11.77% | 0.12 | 65 | 596 | 0.51 | -0.60 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 20.05 | 22.70 | 21.38 | 22.00 | -0.60 | -2.66% | 0.13 | 2 | 437 | 0.48 | -0.66 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 23.80 | 26.40 | 25.10 | 26.69 | 0.00 | 0.00% | 0.15 | 0 | 465 | 0.47 | -0.72 | 0.01 | -0.09 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 28.15 | 29.95 | 29.05 | 30.90 | 0.00 | 0.00% | 0.17 | 0 | 580 | 0.46 | -0.76 | 0.01 | -0.09 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 32.15 | 34.50 | 33.33 | 33.02 | +3.22 | +10.81% | 0.19 | 40 | 624 | 0.54 | -0.81 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 36.80 | 38.85 | 37.83 | 36.23 | 0.00 | 0.00% | 0.20 | 0 | 159 | 0.54 | -0.84 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 41.30 | 43.40 | 42.35 | 46.19 | 0.00 | 0.00% | 0.22 | 0 | 85 | 0.55 | -0.87 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 45.70 | 48.00 | 46.85 | 49.15 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.55 | -0.90 | 0.01 | -0.05 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 50.50 | 52.95 | 51.73 | 44.20 | 0.00 | 0.00% | 0.26 | 0 | 95 | 0.58 | -0.92 | 0.01 | -0.04 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 60.50 | 63.35 | 61.93 | 60.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 8/13/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 70.20 | 74.10 | 72.15 | 57.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 80.20 | 83.40 | 81.80 | % | 0.36 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 240.00 | 90.20 | 93.45 | 91.83 | 64.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 100.20 | 102.80 | 101.50 | 92.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:03 PM EST |
| 260.00 | 110.20 | 113.45 | 111.83 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |