Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $158.41 as of 12/8/2025 9:30:42 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 | 66.95 | 70.75 | 68.85 | % | 0.76 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 95.00 | 62.00 | 65.80 | 63.90 | 64.31 | % | 0.67 | 1 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 100.00 | 57.10 | 60.80 | 58.95 | % | 0.59 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 105.00 | 52.20 | 56.15 | 54.18 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 110.00 | 47.35 | 51.10 | 49.23 | % | 0.45 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 115.00 | 42.50 | 46.30 | 44.40 | % | 0.39 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 120.00 | 37.80 | 41.55 | 39.68 | % | 0.33 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 125.00 | 33.20 | 36.00 | 34.60 | % | 0.28 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 130.00 | 28.70 | 32.10 | 30.40 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 135.00 | 24.45 | 26.90 | 25.68 | % | 0.19 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 140.00 | 20.40 | 22.95 | 21.68 | 24.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | 0.79 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 145.00 | 16.75 | 19.35 | 18.05 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 146.00 | 16.05 | 18.70 | 17.38 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 147.00 | 15.30 | 19.20 | 17.25 | 17.10 | % | 0.12 | 2 | 0 | 0.48 | 0.71 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 148.00 | 14.65 | 17.35 | 16.00 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 149.00 | 14.05 | 16.75 | 15.40 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | 0.68 | 0.01 | -0.11 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 150.00 | 14.10 | 16.65 | 15.38 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 152.50 | 12.20 | 14.10 | 13.15 | % | 0.09 | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 155.00 | 10.90 | 13.35 | 12.13 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 157.50 | 9.50 | 12.75 | 11.13 | 12.30 | % | 0.07 | 1 | 0 | 0.47 | 0.55 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 160.00 | 8.35 | 10.90 | 9.63 | 9.00 | -2.25 | -20.00% | 0.06 | 4 | 7 | 0.46 | 0.51 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 162.50 | 7.40 | 8.95 | 8.18 | 8.42 | -1.08 | -11.37% | 0.05 | 6 | 3 | 0.44 | 0.47 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 165.00 | 6.40 | 8.85 | 7.63 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 167.50 | 5.50 | 7.05 | 6.28 | 7.09 | % | 0.04 | 2 | 0 | 0.44 | 0.40 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 170.00 | 4.80 | 7.05 | 5.93 | 5.90 | -1.10 | -15.72% | 0.03 | 1 | 15 | 0.46 | 0.36 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 172.50 | 4.05 | 6.60 | 5.33 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 175.00 | 3.65 | 5.60 | 4.63 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 177.50 | 3.05 | 5.35 | 4.20 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 180.00 | 2.48 | 4.40 | 3.44 | 2.93 | % | 0.02 | 38 | 0 | 0.46 | 0.24 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 182.50 | 2.15 | 3.45 | 2.80 | 2.83 | % | 0.02 | 1 | 0 | 0.45 | 0.22 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 185.00 | 1.79 | 3.00 | 2.40 | 2.49 | % | 0.01 | 1 | 0 | 0.44 | 0.19 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 190.00 | 1.35 | 2.10 | 1.73 | 1.82 | -0.15 | -7.62% | 0.01 | 1 | 0 | 0.44 | 0.15 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 195.00 | 0.84 | 2.00 | 1.42 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.12 | 0.01 | -0.06 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 200.00 | 0.11 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 205.00 | 0.06 | 1.63 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.07 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 215.00 | 0.01 | 1.20 | 0.61 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 220.00 | 0.01 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.71 | 0.36 | 0.24 | % | 0.00 | 20 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 115.00 | 0.02 | 0.94 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 120.00 | 0.19 | 1.08 | 0.64 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 125.00 | 0.41 | 1.94 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 130.00 | 1.36 | 1.90 | 1.63 | 1.53 | -0.04 | -2.55% | 0.01 | 3 | 3,184 | 0.50 | -0.11 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 135.00 | 1.87 | 2.76 | 2.32 | 2.29 | +0.71 | +44.94% | 0.02 | 4 | 1 | 0.48 | -0.15 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 140.00 | 2.47 | 5.00 | 3.74 | 3.20 | +0.52 | +19.41% | 0.03 | 17 | 15 | 0.50 | -0.21 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 145.00 | 2.96 | 6.55 | 4.76 | 4.78 | +0.77 | +19.21% | 0.03 | 15 | 8 | 0.47 | -0.27 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 146.00 | 4.50 | 5.35 | 4.93 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.28 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 147.00 | 4.70 | 5.95 | 5.33 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 148.00 | 5.05 | 6.25 | 5.65 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 149.00 | 4.60 | 6.45 | 5.53 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 150.00 | 5.75 | 7.20 | 6.48 | 5.86 | +0.61 | +11.62% | 0.04 | 13 | 1 | 0.47 | -0.34 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 152.50 | 6.80 | 9.10 | 7.95 | 6.60 | % | 0.05 | 1 | 0 | 0.49 | -0.37 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 155.00 | 7.65 | 9.00 | 8.33 | 7.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.41 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 157.50 | 8.80 | 10.20 | 9.50 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.45 | 0.02 | -0.11 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 160.00 | 10.20 | 12.00 | 11.10 | 8.76 | -2.51 | -22.28% | 0.07 | 10 | 2 | 0.46 | -0.49 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 162.50 | 11.25 | 13.50 | 12.38 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.53 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 165.00 | 13.05 | 14.55 | 13.80 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.02 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 167.50 | 14.00 | 16.45 | 15.23 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 170.00 | 15.70 | 18.20 | 16.95 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 172.50 | 17.50 | 20.25 | 18.88 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 175.00 | 19.40 | 21.75 | 20.58 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.10 | 12/8/2025 3:59:58 PM EST | |||
| 177.50 | 21.65 | 23.95 | 22.80 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 180.00 | 23.40 | 25.95 | 24.68 | % | 0.14 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 182.50 | 25.60 | 28.00 | 26.80 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.08 | 12/8/2025 3:59:58 PM EST | |||
| 185.00 | 27.55 | 30.10 | 28.83 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.08 | 12/8/2025 3:59:58 PM EST | |||
| 190.00 | 32.15 | 34.50 | 33.33 | % | 0.18 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 195.00 | 36.30 | 39.10 | 37.70 | % | 0.19 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 200.00 | 40.00 | 43.90 | 41.95 | % | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 205.00 | 44.95 | 48.70 | 46.83 | % | 0.23 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 210.00 | 49.80 | 53.65 | 51.73 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 215.00 | 54.85 | 58.60 | 56.73 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 220.00 | 59.50 | 63.65 | 61.58 | % | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 225.00 | 64.65 | 68.65 | 66.65 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 230.00 | 69.65 | 73.65 | 71.65 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:58 PM EST |