Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $147.18 as of 8/21/2026 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 97.55 | 101.50 | 99.53 | 96.46 | 0.00 | 0.00% | 1.99 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 92.75 | 96.70 | 94.73 | % | 1.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 87.60 | 91.55 | 89.58 | 49.82 | 0.00 | 0.00% | 1.49 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 82.65 | 86.60 | 84.63 | 47.90 | 0.00 | 0.00% | 1.30 | 0 | 13 | 1.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 77.85 | 81.60 | 79.73 | 84.10 | 0.00 | 0.00% | 1.14 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 73.15 | 76.65 | 74.90 | 68.35 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 68.65 | 71.50 | 70.08 | 67.14 | 0.00 | 0.00% | 0.88 | 0 | 22 | 1.17 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 63.70 | 65.70 | 64.70 | 67.50 | 0.00 | 0.00% | 0.76 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 58.10 | 61.80 | 59.95 | 58.54 | 0.00 | 0.00% | 0.67 | 0 | 115 | 0.99 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 53.40 | 55.85 | 54.63 | 59.75 | 0.00 | 0.00% | 0.58 | 0 | 38 | 0.76 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 48.25 | 51.20 | 49.73 | 49.08 | 0.00 | 0.00% | 0.50 | 0 | 117 | 0.74 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 43.45 | 46.65 | 45.05 | 44.43 | -0.94 | -2.08% | 0.43 | 2 | 148 | 0.72 | 0.96 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 39.00 | 42.50 | 40.75 | 37.35 | -1.87 | -4.77% | 0.37 | 30 | 423 | 0.72 | 0.95 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 34.10 | 36.70 | 35.40 | 36.00 | +1.72 | +5.02% | 0.31 | 3 | 627 | 0.57 | 0.93 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 29.60 | 33.35 | 31.48 | 29.90 | +0.18 | +0.61% | 0.26 | 1 | 361 | 0.63 | 0.90 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 25.65 | 27.90 | 26.78 | 25.72 | +1.32 | +5.41% | 0.21 | 2 | 800 | 0.42 | 0.86 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 21.25 | 25.10 | 23.18 | 22.40 | +1.21 | +5.71% | 0.18 | 1 | 717 | 0.45 | 0.82 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 18.50 | 20.65 | 19.58 | 19.00 | 0.00 | 0.00% | 0.15 | 8 | 45,900 | 0.46 | 0.76 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 15.00 | 17.20 | 16.10 | 15.88 | +1.76 | +12.47% | 0.12 | 9 | 606 | 0.46 | 0.69 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 145.00 | 12.15 | 14.15 | 13.15 | 13.20 | +2.20 | +20.00% | 0.09 | 6 | 626 | 0.45 | 0.61 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 150.00 | 9.80 | 11.35 | 10.58 | 10.44 | +0.19 | +1.86% | 0.07 | 46 | 1,096 | 0.45 | 0.54 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 7.55 | 9.15 | 8.35 | 8.65 | +0.65 | +8.13% | 0.05 | 33 | 637 | 0.45 | 0.46 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 160.00 | 6.20 | 7.05 | 6.63 | 6.55 | +0.40 | +6.51% | 0.04 | 70 | 1,918 | 0.45 | 0.39 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 165.00 | 4.55 | 6.05 | 5.30 | 5.27 | +0.42 | +8.66% | 0.03 | 18 | 812 | 0.46 | 0.33 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 170.00 | 3.35 | 4.45 | 3.90 | 4.00 | +0.25 | +6.67% | 0.02 | 15 | 1,728 | 0.45 | 0.27 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 175.00 | 2.96 | 3.20 | 3.08 | 3.15 | +0.30 | +10.53% | 0.02 | 16 | 1,073 | 0.46 | 0.22 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 180.00 | 2.20 | 2.55 | 2.38 | 1.87 | +0.17 | +10.00% | 0.01 | 2 | 490 | 0.46 | 0.18 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 185.00 | 1.35 | 1.93 | 1.64 | 1.76 | +0.39 | +28.47% | 0.01 | 6 | 530 | 0.45 | 0.14 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 190.00 | 1.07 | 1.79 | 1.43 | 1.45 | +0.31 | +27.20% | 0.01 | 3 | 518 | 0.47 | 0.11 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 195.00 | 0.81 | 1.40 | 1.11 | 1.03 | +0.03 | +3.00% | 0.01 | 47 | 684 | 0.47 | 0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 200.00 | 0.41 | 1.11 | 0.76 | 0.86 | +0.11 | +14.67% | 0.00 | 2 | 55 | 0.46 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 1.11 | 0.56 | 0.58 | -0.23 | -28.40% | 0.00 | 1 | 67 | 0.57 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.94 | 0.47 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 230.00 | 0.10 | 0.99 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.59 | 0.80 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.13 | 0.57 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.82 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.94 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 464 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.92 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.02 | 0.47 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.67 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 8 | 622 | 0.61 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.10 | 0.44 | 0.27 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 416 | 0.59 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 0.15 | 0.43 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.54 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.73 | 0.42 | 0.41 | -0.02 | -4.66% | 0.00 | 4 | 371 | 0.50 | -0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 0.26 | 0.98 | 0.62 | 0.62 | 0.00 | 0.00% | 0.01 | 5 | 17,784 | 0.50 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 0.56 | 1.10 | 0.83 | 0.86 | -0.37 | -30.09% | 0.01 | 2 | 876 | 0.47 | -0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 0.86 | 1.90 | 1.38 | 1.47 | -0.08 | -5.17% | 0.01 | 3 | 1,183 | 0.47 | -0.10 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 1.66 | 2.63 | 2.15 | 2.18 | -0.34 | -13.50% | 0.02 | 6 | 453 | 0.47 | -0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 2.61 | 3.50 | 3.06 | 3.17 | -0.25 | -7.31% | 0.02 | 9 | 569 | 0.46 | -0.18 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 3.30 | 4.95 | 4.13 | 4.47 | -0.38 | -7.84% | 0.03 | 7 | 911 | 0.45 | -0.24 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 5.50 | 7.00 | 6.25 | 6.06 | -0.39 | -6.05% | 0.04 | 2 | 668 | 0.47 | -0.31 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 145.00 | 7.05 | 8.95 | 8.00 | 8.07 | -0.97 | -10.73% | 0.06 | 15 | 757 | 0.45 | -0.39 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 150.00 | 9.95 | 11.10 | 10.53 | 11.30 | 0.00 | 0.00% | 0.07 | 1 | 556 | 0.45 | -0.46 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 12.20 | 14.55 | 13.38 | 13.50 | -0.75 | -5.27% | 0.09 | 5 | 347 | 0.45 | -0.54 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 160.00 | 15.35 | 17.85 | 16.60 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 323 | 0.45 | -0.61 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 165.00 | 18.75 | 21.55 | 20.15 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.45 | -0.67 | 0.01 | -0.09 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 170.00 | 22.80 | 25.50 | 24.15 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.45 | -0.73 | 0.01 | -0.08 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 175.00 | 26.45 | 29.70 | 28.08 | 30.09 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.43 | -0.78 | 0.01 | -0.07 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 180.00 | 31.55 | 34.10 | 32.83 | 28.74 | 0.00 | 0.00% | 0.18 | 0 | 151 | 0.47 | -0.82 | 0.01 | -0.06 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 185.00 | 34.95 | 38.70 | 36.83 | 41.64 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.58 | -0.86 | 0.01 | -0.06 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 190.00 | 41.00 | 43.30 | 42.15 | 41.50 | +4.47 | +12.08% | 0.22 | 4 | 11 | 0.48 | -0.89 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 195.00 | 44.50 | 47.95 | 46.23 | 70.85 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.61 | -0.91 | 0.01 | -0.04 | 7/27/2026 | 8/21/2026 4:00:00 PM EST |
| 200.00 | 49.20 | 52.80 | 51.00 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 8/21/2026 4:00:00 PM EST | |||
| 210.00 | 58.85 | 62.90 | 60.88 | % | 0.29 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 220.00 | 68.95 | 72.70 | 70.83 | % | 0.32 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 230.00 | 78.90 | 82.40 | 80.65 | 75.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |