Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $124.48 as of 7/20/2026 9:00:38 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 | 73.65 | 77.25 | 75.45 | % | 1.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 55.00 | 69.00 | 72.35 | 70.68 | % | 1.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 60.00 | 64.30 | 67.10 | 65.70 | 49.82 | 0.00 | 0.00% | 1.09 | 0 | 4 | 1.15 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 59.25 | 62.70 | 60.98 | 47.90 | 0.00 | 0.00% | 0.94 | 0 | 13 | 1.11 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 55.10 | 57.95 | 56.53 | 53.30 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.03 | 0.97 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 50.95 | 53.30 | 52.13 | 42.20 | 0.00 | 0.00% | 0.70 | 0 | 3 | 0.79 | 0.96 | 0.00 | -0.03 | 6/3/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 46.10 | 48.80 | 47.45 | 47.41 | 0.00 | 0.00% | 0.59 | 0 | 13 | 0.74 | 0.94 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 41.60 | 44.40 | 43.00 | 43.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.72 | 0.91 | 0.00 | -0.05 | 6/1/2026 | 7/20/2026 3:59:57 PM EST |
| 90.00 | 36.60 | 40.35 | 38.48 | 40.95 | -0.65 | -1.57% | 0.43 | 2 | 80 | 0.67 | 0.88 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 95.00 | 33.50 | 36.20 | 34.85 | 34.80 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.69 | 0.85 | 0.01 | -0.06 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 100.00 | 29.40 | 32.70 | 31.05 | 32.00 | +0.84 | +2.70% | 0.31 | 22 | 171 | 0.68 | 0.81 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 105.00 | 25.90 | 28.65 | 27.28 | 27.58 | 0.00 | 0.00% | 0.26 | 0 | 137 | 0.66 | 0.77 | 0.01 | -0.08 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 110.00 | 23.40 | 24.85 | 24.13 | 25.18 | +0.03 | +0.12% | 0.22 | 1 | 439 | 0.65 | 0.72 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 115.00 | 20.35 | 21.95 | 21.15 | 22.20 | +2.65 | +13.56% | 0.18 | 80 | 859 | 0.65 | 0.67 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 120.00 | 17.50 | 19.35 | 18.43 | 19.45 | +1.46 | +8.12% | 0.15 | 15 | 327 | 0.64 | 0.62 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 125.00 | 15.65 | 17.20 | 16.43 | 16.60 | +0.89 | +5.67% | 0.13 | 5 | 780 | 0.66 | 0.57 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 130.00 | 12.90 | 14.80 | 13.85 | 15.70 | +1.86 | +13.44% | 0.11 | 18 | 283 | 0.64 | 0.52 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 135.00 | 11.50 | 12.85 | 12.18 | 12.40 | +1.05 | +9.26% | 0.09 | 45,304 | 790 | 0.64 | 0.48 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 140.00 | 9.00 | 11.15 | 10.08 | 10.40 | +0.43 | +4.32% | 0.07 | 77 | 476 | 0.62 | 0.43 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 145.00 | 8.30 | 9.60 | 8.95 | 9.05 | +1.25 | +16.03% | 0.06 | 13 | 200 | 0.64 | 0.38 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 150.00 | 7.00 | 7.95 | 7.48 | 7.71 | +0.66 | +9.37% | 0.05 | 38 | 417 | 0.63 | 0.34 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 155.00 | 5.85 | 7.05 | 6.45 | 6.80 | +1.28 | +23.19% | 0.04 | 23 | 282 | 0.63 | 0.30 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 160.00 | 5.00 | 5.45 | 5.23 | 5.49 | +1.13 | +25.92% | 0.03 | 65 | 479 | 0.62 | 0.27 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 165.00 | 4.25 | 4.80 | 4.53 | 4.80 | +0.60 | +14.29% | 0.03 | 19 | 123 | 0.62 | 0.24 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 170.00 | 3.35 | 4.60 | 3.98 | 3.95 | +0.45 | +12.86% | 0.02 | 1 | 1,266 | 0.63 | 0.21 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 175.00 | 2.93 | 3.80 | 3.37 | 3.45 | -0.05 | -1.43% | 0.02 | 116 | 162 | 0.63 | 0.18 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 180.00 | 1.81 | 3.50 | 2.66 | 3.11 | +0.59 | +23.42% | 0.01 | 1 | 77 | 0.61 | 0.16 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 185.00 | 2.02 | 2.95 | 2.49 | 2.62 | +0.62 | +31.00% | 0.01 | 3 | 235 | 0.63 | 0.14 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 190.00 | 1.59 | 2.60 | 2.10 | 2.21 | +0.46 | +26.29% | 0.01 | 2 | 115 | 0.63 | 0.12 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 195.00 | 1.31 | 2.02 | 1.67 | 1.85 | +0.32 | +20.92% | 0.01 | 7 | 439 | 0.62 | 0.10 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 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 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.23 | 0.62 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 7/20/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.78 | 0.39 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 0.03 | 1.00 | 0.52 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.69 | -0.02 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 0.28 | 1.00 | 0.64 | 0.61 | -0.08 | -11.60% | 0.01 | 1 | 206 | 0.70 | -0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 0.31 | 1.41 | 0.86 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.67 | -0.04 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 0.99 | 1.62 | 1.31 | 1.38 | -0.02 | -1.43% | 0.02 | 30 | 193 | 0.68 | -0.06 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 1.41 | 2.15 | 1.78 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.66 | -0.09 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 90.00 | 2.10 | 3.40 | 2.75 | 2.50 | -0.48 | -16.11% | 0.03 | 5 | 645 | 0.67 | -0.12 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 95.00 | 3.05 | 4.30 | 3.68 | 3.30 | -0.75 | -18.52% | 0.04 | 7 | 372 | 0.66 | -0.15 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 100.00 | 4.60 | 6.00 | 5.30 | 4.55 | -0.30 | -6.19% | 0.05 | 6 | 431 | 0.68 | -0.19 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 105.00 | 5.05 | 7.30 | 6.18 | 6.18 | -1.07 | -14.76% | 0.06 | 1 | 235 | 0.64 | -0.23 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 110.00 | 7.50 | 9.10 | 8.30 | 7.85 | -0.85 | -9.77% | 0.08 | 17 | 1,218 | 0.65 | -0.28 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 115.00 | 9.15 | 10.80 | 9.98 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 804 | 0.63 | -0.33 | 0.01 | -0.09 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 120.00 | 12.10 | 13.45 | 12.78 | 12.80 | +0.09 | +0.71% | 0.11 | 5 | 806 | 0.65 | -0.38 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 125.00 | 13.55 | 16.20 | 14.88 | 13.92 | -1.43 | -9.32% | 0.12 | 2 | 194 | 0.63 | -0.43 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 130.00 | 17.80 | 18.55 | 18.18 | 18.10 | -0.07 | -0.39% | 0.14 | 36 | 237 | 0.65 | -0.48 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 135.00 | 20.85 | 22.00 | 21.43 | 20.10 | +0.40 | +2.03% | 0.16 | 5 | 104 | 0.66 | -0.52 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 140.00 | 22.55 | 25.00 | 23.78 | 23.25 | -0.80 | -3.33% | 0.17 | 5 | 105 | 0.61 | -0.57 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 145.00 | 27.60 | 28.45 | 28.03 | 26.42 | -2.08 | -7.30% | 0.19 | 29 | 376 | 0.65 | -0.62 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 150.00 | 29.80 | 32.10 | 30.95 | 30.09 | -3.86 | -11.37% | 0.21 | 1 | 17 | 0.61 | -0.66 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 155.00 | 33.85 | 36.40 | 35.13 | 36.59 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.62 | -0.70 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 160.00 | 37.40 | 40.10 | 38.75 | 39.45 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.59 | -0.73 | 0.01 | -0.08 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 165.00 | 42.10 | 44.25 | 43.18 | 46.05 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.61 | -0.76 | 0.01 | -0.07 | 7/1/2026 | 7/20/2026 3:59:57 PM EST |
| 170.00 | 46.45 | 48.80 | 47.63 | % | 0.28 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.07 | 7/20/2026 3:59:57 PM EST | |||
| 175.00 | 50.50 | 53.00 | 51.75 | % | 0.30 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.06 | 7/20/2026 3:59:57 PM EST | |||
| 180.00 | 54.95 | 57.60 | 56.28 | 62.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.06 | 3/23/2026 | 7/20/2026 3:59:57 PM EST |
| 185.00 | 59.55 | 62.70 | 61.13 | % | 0.33 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.05 | 7/20/2026 3:59:57 PM EST | |||
| 190.00 | 64.30 | 67.40 | 65.85 | 64.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.74 | -0.88 | 0.01 | -0.05 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 195.00 | 69.05 | 72.30 | 70.68 | 73.50 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.76 | -0.90 | 0.00 | -0.04 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |