Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $164.70 as of 12/12/2025 5:51:35 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 | 72.85 | 76.80 | 74.83 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 105.00 | 58.05 | 62.00 | 60.03 | % | 0.57 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 110.00 | 53.10 | 56.50 | 54.80 | 53.12 | % | 0.50 | 1 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 115.00 | 48.25 | 51.60 | 49.93 | % | 0.43 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | 43.50 | 46.40 | 44.95 | % | 0.37 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 125.00 | 38.80 | 42.15 | 40.48 | % | 0.32 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 130.00 | 34.45 | 37.20 | 35.83 | % | 0.28 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | 21.80 | 25.10 | 23.45 | 22.05 | % | 0.16 | 1 | 0 | 0.50 | 0.78 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 150.00 | 18.20 | 21.50 | 19.85 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 152.50 | 16.45 | 19.50 | 17.98 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 155.00 | 14.95 | 17.60 | 16.28 | 14.54 | % | 0.11 | 4 | 0 | 0.47 | 0.66 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 157.50 | 13.65 | 16.00 | 14.83 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 160.00 | 11.75 | 14.00 | 12.88 | 13.07 | -0.68 | -4.95% | 0.08 | 3 | 1 | 0.45 | 0.59 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 162.50 | 10.35 | 13.15 | 11.75 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 165.00 | 10.00 | 11.20 | 10.60 | 10.17 | -0.48 | -4.51% | 0.06 | 12 | 11 | 0.45 | 0.52 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 167.50 | 8.05 | 10.15 | 9.10 | % | 0.05 | 0 | 0 | 0.44 | 0.49 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 170.00 | 6.70 | 9.10 | 7.90 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 172.50 | 5.65 | 8.00 | 6.83 | 6.67 | % | 0.04 | 2 | 0 | 0.42 | 0.42 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 175.00 | 4.75 | 7.35 | 6.05 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 177.50 | 4.80 | 6.40 | 5.60 | 5.86 | % | 0.03 | 2 | 0 | 0.44 | 0.34 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 180.00 | 3.50 | 5.70 | 4.60 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.01 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 182.50 | 2.96 | 4.95 | 3.96 | 4.38 | % | 0.02 | 2 | 0 | 0.42 | 0.28 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 185.00 | 2.52 | 5.05 | 3.79 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 187.50 | 2.16 | 4.00 | 3.08 | % | 0.02 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 190.00 | 2.21 | 3.65 | 2.93 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 195.00 | 1.20 | 2.76 | 1.98 | 1.85 | % | 0.01 | 2 | 0 | 0.42 | 0.14 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 200.00 | % | 0.00 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.05 | 12/12/2025 3:59:59 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 12/12/2025 3:59:59 PM EST | ||||||
| 210.00 | 0.01 | 1.55 | 0.78 | 0.81 | % | 0.00 | 8 | 0 | 0.37 | 0.06 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 215.00 | 0.01 | 1.56 | 0.79 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 0.01 | 2.46 | 1.24 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 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 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 110.00 | 0.07 | 1.39 | 0.73 | 1.14 | % | 0.01 | 1 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 115.00 | 0.01 | 2.38 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.01 | 2.56 | 1.29 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 125.00 | 0.01 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 130.00 | 1.00 | 3.20 | 2.10 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.53 | -0.14 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | 3.15 | 5.65 | 4.40 | 3.40 | -0.05 | -1.45% | 0.03 | 2 | 2 | 0.51 | -0.22 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 150.00 | 4.55 | 6.95 | 5.75 | 4.90 | +0.10 | +2.09% | 0.04 | 1 | 2 | 0.50 | -0.28 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 152.50 | 5.00 | 7.65 | 6.33 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 155.00 | 6.10 | 7.95 | 7.03 | 6.70 | % | 0.05 | 1 | 0 | 0.48 | -0.34 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 157.50 | 6.90 | 9.40 | 8.15 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 160.00 | 7.90 | 9.85 | 8.88 | 8.54 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.41 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 162.50 | 8.75 | 10.70 | 9.73 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 165.00 | 9.30 | 12.65 | 10.98 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 167.50 | 11.35 | 13.95 | 12.65 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 170.00 | 12.60 | 15.30 | 13.95 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 172.50 | 14.10 | 16.75 | 15.43 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 175.00 | 15.80 | 17.80 | 16.80 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 177.50 | 17.45 | 19.35 | 18.40 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 180.00 | 19.15 | 21.85 | 20.50 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 182.50 | 20.70 | 23.50 | 22.10 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 185.00 | 22.65 | 25.35 | 24.00 | % | 0.13 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 187.50 | 24.35 | 27.70 | 26.03 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 190.00 | 26.80 | 29.65 | 28.23 | % | 0.15 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 195.00 | 31.15 | 33.95 | 32.55 | % | 0.17 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.05 | 12/12/2025 3:59:59 PM EST | ||||||
| 205.00 | 39.95 | 43.05 | 41.50 | % | 0.20 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 210.00 | 44.75 | 47.80 | 46.28 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 215.00 | 49.00 | 52.90 | 50.95 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 53.85 | 57.80 | 55.83 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 225.00 | 58.80 | 62.75 | 60.78 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 63.80 | 67.75 | 65.78 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST |