Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $146.34 as of 11/14/2025 3:06:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 95.00 | 50.10 | 53.80 | 51.95 | % | 0.55 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.10 | 11/14/2025 4:00:00 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.11 | 11/14/2025 4:00:00 PM EST | ||||||
| 135.00 | 15.95 | 18.25 | 17.10 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.01 | -0.11 | 11/14/2025 4:00:00 PM EST | |||
| 139.00 | 13.65 | 16.50 | 15.08 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 140.00 | 12.65 | 15.95 | 14.30 | 11.95 | -4.03 | -25.22% | 0.10 | 2 | 1 | 0.49 | 0.65 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 141.00 | 12.95 | 15.35 | 14.15 | 11.96 | % | 0.10 | 1 | 0 | 0.51 | 0.63 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 142.00 | 12.45 | 14.75 | 13.60 | 11.48 | % | 0.10 | 1 | 0 | 0.51 | 0.62 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 143.00 | 11.75 | 14.15 | 12.95 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 144.00 | 10.90 | 13.65 | 12.28 | 12.75 | +1.10 | +9.45% | 0.09 | 1 | 1 | 0.49 | 0.59 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 145.00 | 10.80 | 12.00 | 11.40 | 12.40 | +1.14 | +10.13% | 0.08 | 11 | 11 | 0.48 | 0.57 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 146.00 | 9.35 | 12.00 | 10.68 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 147.00 | 9.60 | 11.50 | 10.55 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 148.00 | 8.85 | 10.55 | 9.70 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 149.00 | 8.35 | 10.25 | 9.30 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.51 | 0.02 | -0.12 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 150.00 | 7.80 | 9.55 | 8.68 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.50 | 0.02 | -0.12 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 152.50 | 5.95 | 8.75 | 7.35 | 9.03 | % | 0.05 | 2 | 0 | 0.44 | 0.46 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 155.00 | 5.95 | 8.10 | 7.03 | 7.39 | -0.41 | -5.26% | 0.05 | 2 | 1 | 0.47 | 0.42 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 157.50 | 4.55 | 7.15 | 5.85 | 8.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.38 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 160.00 | 4.40 | 6.00 | 5.20 | 4.60 | % | 0.03 | 30 | 0 | 0.46 | 0.35 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 162.50 | 3.45 | 5.70 | 4.58 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.31 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 165.00 | 2.97 | 4.90 | 3.94 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | 0.28 | 0.01 | -0.09 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 167.50 | 2.84 | 4.50 | 3.67 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.01 | -0.09 | 11/14/2025 4:00:00 PM EST | |||
| 170.00 | 2.14 | 5.00 | 3.57 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | |||
| 172.50 | 1.66 | 4.25 | 2.96 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | |||
| 175.00 | 1.25 | 2.54 | 1.90 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | |||
| 177.50 | 1.06 | 2.56 | 1.81 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | |||
| 180.00 | 1.27 | 2.22 | 1.75 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 182.50 | 0.01 | 2.30 | 1.16 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 185.00 | 0.01 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 187.50 | 0.01 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 190.00 | 0.01 | 2.98 | 1.50 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.08 | 0.01 | -0.04 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 192.50 | 0.01 | 1.90 | 0.96 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 197.50 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.56 | -0.12 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | -0.17 | 0.01 | -0.10 | 11/14/2025 4:00:00 PM EST | ||||||
| 130.00 | 3.40 | 4.55 | 3.98 | 3.54 | % | 0.03 | 12 | 0 | 0.52 | -0.22 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 135.00 | 4.45 | 5.50 | 4.98 | 4.97 | % | 0.04 | 43 | 0 | 0.49 | -0.28 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 139.00 | 5.25 | 7.25 | 6.25 | 6.23 | +1.33 | +27.15% | 0.04 | 27 | 4 | 0.48 | -0.34 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 140.00 | 6.10 | 8.85 | 7.48 | 6.63 | % | 0.05 | 17 | 0 | 0.52 | -0.35 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 141.00 | 6.20 | 8.45 | 7.33 | 9.59 | +1.79 | +22.95% | 0.05 | 1 | 5 | 0.49 | -0.37 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 142.00 | 6.60 | 9.65 | 8.13 | 9.40 | % | 0.06 | 1 | 0 | 0.50 | -0.38 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 143.00 | 7.15 | 9.45 | 8.30 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 144.00 | 7.50 | 10.45 | 8.98 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 145.00 | 8.00 | 9.55 | 8.78 | 8.46 | % | 0.06 | 12 | 0 | 0.47 | -0.43 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 146.00 | 8.45 | 10.65 | 9.55 | 8.96 | % | 0.07 | 22 | 0 | 0.48 | -0.44 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 147.00 | 9.05 | 11.20 | 10.13 | 9.53 | +0.61 | +6.84% | 0.07 | 44 | 1 | 0.48 | -0.46 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 148.00 | 9.55 | 11.80 | 10.68 | 10.09 | % | 0.07 | 14 | 0 | 0.48 | -0.47 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 149.00 | 10.30 | 12.05 | 11.18 | % | 0.08 | 0 | 0 | 0.48 | -0.49 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 150.00 | 10.95 | 12.50 | 11.73 | 13.86 | % | 0.08 | 1 | 0 | 0.48 | -0.50 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 152.50 | 11.90 | 14.25 | 13.08 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.12 | 11/14/2025 4:00:00 PM EST | |||
| 155.00 | 13.75 | 15.75 | 14.75 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.02 | -0.11 | 11/14/2025 4:00:00 PM EST | |||
| 157.50 | 15.40 | 17.35 | 16.38 | 17.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.62 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 160.00 | 17.05 | 19.15 | 18.10 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.10 | 11/14/2025 4:00:00 PM EST | |||
| 162.50 | 19.10 | 20.80 | 19.95 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.10 | 11/14/2025 4:00:00 PM EST | |||
| 165.00 | 20.10 | 23.75 | 21.93 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.09 | 11/14/2025 4:00:00 PM EST | |||
| 167.50 | 22.10 | 25.80 | 23.95 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.09 | 11/14/2025 4:00:00 PM EST | |||
| 170.00 | 24.10 | 27.20 | 25.65 | % | 0.15 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | |||
| 172.50 | 26.25 | 29.05 | 27.65 | % | 0.16 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.08 | 11/14/2025 4:00:00 PM EST | |||
| 175.00 | 28.45 | 31.25 | 29.85 | % | 0.17 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | |||
| 177.50 | 30.65 | 33.35 | 32.00 | % | 0.18 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.07 | 11/14/2025 4:00:00 PM EST | |||
| 180.00 | 32.90 | 36.15 | 34.53 | % | 0.19 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 182.50 | 35.20 | 37.80 | 36.50 | % | 0.20 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 185.00 | 37.55 | 40.40 | 38.98 | 39.68 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.58 | -0.89 | 0.01 | -0.05 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 187.50 | 39.95 | 42.60 | 41.28 | % | 0.22 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 190.00 | 42.35 | 45.40 | 43.88 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 192.50 | 44.75 | 47.40 | 46.08 | % | 0.24 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 195.00 | 47.20 | 50.25 | 48.73 | % | 0.25 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 197.50 | % | 0.00 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |