Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $141.28 as of 8/29/2025 9:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 18.55 | 19.40 | 18.98 | % | 0.15 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.07 | 8/29/2025 3:59:47 PM EST | |||
| 126.00 | 16.30 | 18.50 | 17.40 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 127.00 | 16.85 | 17.70 | 17.28 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 128.00 | 16.10 | 17.25 | 16.68 | % | 0.13 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 129.00 | 14.75 | 16.15 | 15.45 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 130.00 | 14.50 | 15.30 | 14.90 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 131.00 | 13.20 | 14.75 | 13.98 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 132.00 | 13.25 | 14.10 | 13.68 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 133.00 | 11.75 | 13.15 | 12.45 | % | 0.09 | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 134.00 | 11.95 | 12.85 | 12.40 | % | 0.09 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 135.00 | 10.70 | 11.75 | 11.23 | % | 0.08 | 0 | 0 | 0.39 | 0.67 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 136.00 | 10.10 | 11.10 | 10.60 | % | 0.08 | 0 | 0 | 0.39 | 0.65 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 137.00 | 8.95 | 10.85 | 9.90 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 138.00 | 8.95 | 10.35 | 9.65 | % | 0.07 | 0 | 0 | 0.40 | 0.61 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 139.00 | 8.95 | 10.25 | 9.60 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 140.00 | 7.95 | 8.75 | 8.35 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 141.00 | 6.45 | 8.75 | 7.60 | 8.08 | % | 0.05 | 1 | 0 | 0.38 | 0.55 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 142.00 | 7.30 | 8.20 | 7.75 | 7.86 | % | 0.05 | 3 | 0 | 0.39 | 0.52 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 143.00 | 6.40 | 8.15 | 7.28 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.50 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 144.00 | 5.10 | 6.80 | 5.95 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 145.00 | 5.95 | 6.35 | 6.15 | 6.51 | -0.96 | -12.86% | 0.04 | 16 | 2 | 0.39 | 0.46 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 146.00 | 5.35 | 5.90 | 5.63 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 147.00 | 5.05 | 5.60 | 5.33 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 148.00 | 4.70 | 5.25 | 4.98 | % | 0.03 | 0 | 0 | 0.39 | 0.40 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 149.00 | 4.30 | 4.80 | 4.55 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 150.00 | 4.05 | 4.50 | 4.28 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 152.50 | 3.30 | 3.75 | 3.53 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.02 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 155.00 | 2.39 | 3.20 | 2.80 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.07 | 8/29/2025 3:59:47 PM EST | |||
| 157.50 | 1.99 | 2.73 | 2.36 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.02 | -0.06 | 8/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 1.73 | 2.16 | 1.95 | 2.11 | +0.26 | +14.06% | 0.02 | 1 | 1 | 0.42 | -0.17 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 126.00 | 0.85 | 2.73 | 1.79 | % | 0.01 | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 127.00 | 2.15 | 2.53 | 2.34 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 128.00 | 2.29 | 2.79 | 2.54 | 2.37 | % | 0.02 | 1 | 0 | 0.41 | -0.21 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 129.00 | 2.55 | 3.75 | 3.15 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 130.00 | 1.64 | 3.70 | 2.67 | 3.24 | +0.46 | +16.55% | 0.02 | 1 | 1 | 0.38 | -0.25 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 131.00 | 3.10 | 4.95 | 4.03 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 132.00 | 2.98 | 3.85 | 3.42 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 133.00 | 3.70 | 4.95 | 4.33 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | -0.30 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 134.00 | 2.74 | 4.35 | 3.55 | 4.37 | % | 0.03 | 1 | 0 | 0.36 | -0.31 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 135.00 | 4.50 | 5.20 | 4.85 | 4.52 | +0.27 | +6.36% | 0.04 | 1 | 12 | 0.42 | -0.33 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 136.00 | 4.85 | 5.45 | 5.15 | 4.82 | +0.48 | +11.06% | 0.04 | 1 | 1 | 0.41 | -0.35 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 137.00 | 3.65 | 6.05 | 4.85 | 5.23 | +0.33 | +6.74% | 0.04 | 1 | 1 | 0.37 | -0.37 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 138.00 | 5.60 | 6.90 | 6.25 | % | 0.05 | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 139.00 | 6.00 | 6.75 | 6.38 | 6.15 | % | 0.05 | 2 | 0 | 0.41 | -0.41 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:47 PM EST | |
| 140.00 | 5.55 | 7.45 | 6.50 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 141.00 | 6.45 | 8.85 | 7.65 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | -0.45 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 142.00 | 6.95 | 8.10 | 7.53 | % | 0.05 | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 143.00 | 6.45 | 8.80 | 7.63 | % | 0.05 | 0 | 0 | 0.36 | -0.50 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 144.00 | 8.45 | 9.50 | 8.98 | % | 0.06 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.10 | 8/29/2025 3:59:47 PM EST | |||
| 145.00 | 8.10 | 9.45 | 8.78 | % | 0.06 | 0 | 0 | 0.39 | -0.54 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 146.00 | 8.90 | 10.55 | 9.73 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 147.00 | 10.00 | 10.60 | 10.30 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 148.00 | 10.55 | 11.25 | 10.90 | % | 0.07 | 0 | 0 | 0.38 | -0.60 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 149.00 | 11.30 | 11.90 | 11.60 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 150.00 | 11.95 | 12.55 | 12.25 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.09 | 8/29/2025 3:59:47 PM EST | |||
| 152.50 | 13.60 | 14.45 | 14.03 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.08 | 8/29/2025 3:59:47 PM EST | |||
| 155.00 | 15.40 | 16.30 | 15.85 | % | 0.10 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.07 | 8/29/2025 3:59:47 PM EST | |||
| 157.50 | 17.45 | 18.40 | 17.93 | % | 0.11 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.06 | 8/29/2025 3:59:47 PM EST |