Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $134.10 as of 9/8/2026 10:01:50 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 | 82.55 | 86.60 | 84.58 | 96.46 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 4:00:02 PM EST |
| 55.00 | 77.55 | 81.60 | 79.58 | % | 1.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 60.00 | 72.55 | 76.85 | 74.70 | 49.82 | 0.00 | 0.00% | 1.25 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/8/2026 4:00:02 PM EST |
| 65.00 | 67.65 | 71.70 | 69.68 | 47.90 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/8/2026 4:00:02 PM EST |
| 70.00 | 63.20 | 66.20 | 64.70 | 84.10 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 4:00:02 PM EST |
| 75.00 | 58.25 | 60.60 | 59.43 | 68.35 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 4:00:02 PM EST |
| 80.00 | 53.25 | 55.65 | 54.45 | 54.99 | -16.39 | -22.97% | 0.68 | 1 | 22 | 0.90 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 85.00 | 48.35 | 51.75 | 50.05 | 65.90 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.17 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 9/8/2026 4:00:02 PM EST |
| 90.00 | 43.55 | 45.75 | 44.65 | 58.54 | 0.00 | 0.00% | 0.50 | 0 | 115 | 0.83 | 0.98 | 0.00 | -0.02 | 8/19/2026 | 9/8/2026 4:00:02 PM EST |
| 95.00 | 38.50 | 40.20 | 39.35 | 59.75 | 0.00 | 0.00% | 0.41 | 0 | 38 | 0.75 | 0.97 | 0.00 | -0.02 | 8/10/2026 | 9/8/2026 4:00:02 PM EST |
| 100.00 | 33.70 | 36.35 | 35.03 | 35.60 | -19.05 | -34.86% | 0.35 | 1 | 116 | 0.80 | 0.96 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 105.00 | 29.05 | 31.25 | 30.15 | 44.43 | 0.00 | 0.00% | 0.29 | 0 | 146 | 0.68 | 0.93 | 0.01 | -0.05 | 8/21/2026 | 9/8/2026 4:00:02 PM EST |
| 110.00 | 24.40 | 27.05 | 25.73 | 25.70 | -19.10 | -42.64% | 0.23 | 12 | 394 | 0.67 | 0.90 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 115.00 | 20.05 | 22.70 | 21.38 | 21.10 | -7.65 | -26.61% | 0.19 | 19 | 622 | 0.49 | 0.85 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 120.00 | 16.60 | 18.55 | 17.58 | 17.68 | -8.24 | -31.79% | 0.15 | 41 | 390 | 0.51 | 0.79 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 125.00 | 12.90 | 14.75 | 13.83 | 13.75 | -11.25 | -45.00% | 0.11 | 48 | 792 | 0.49 | 0.72 | 0.02 | -0.10 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 130.00 | 10.60 | 11.05 | 10.83 | 10.55 | -9.15 | -46.45% | 0.08 | 159 | 741 | 0.49 | 0.62 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 135.00 | 8.00 | 8.40 | 8.20 | 8.20 | -8.10 | -49.70% | 0.06 | 490 | 45,915 | 0.48 | 0.53 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 140.00 | 5.80 | 6.45 | 6.13 | 5.95 | -6.38 | -51.75% | 0.04 | 365 | 1,274 | 0.48 | 0.43 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 145.00 | 4.25 | 4.60 | 4.43 | 4.45 | -5.20 | -53.89% | 0.03 | 161 | 682 | 0.48 | 0.35 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 150.00 | 3.10 | 3.30 | 3.20 | 3.17 | -4.23 | -57.17% | 0.02 | 2,240 | 1,272 | 0.48 | 0.27 | 0.02 | -0.10 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 155.00 | 2.20 | 2.38 | 2.29 | 2.20 | -3.48 | -61.27% | 0.01 | 5,183 | 1,137 | 0.48 | 0.21 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 160.00 | 1.46 | 1.84 | 1.65 | 1.52 | -2.48 | -62.00% | 0.01 | 143 | 2,088 | 0.49 | 0.16 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 165.00 | 0.97 | 1.64 | 1.31 | 1.15 | -1.76 | -60.49% | 0.01 | 6,530 | 4,033 | 0.51 | 0.12 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 170.00 | 0.80 | 1.15 | 0.98 | 0.80 | -1.29 | -61.73% | 0.01 | 192 | 1,911 | 0.52 | 0.09 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 175.00 | 0.36 | 1.02 | 0.69 | 0.59 | -1.16 | -66.29% | 0.00 | 1,032 | 3,531 | 0.52 | 0.07 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 180.00 | 0.40 | 0.80 | 0.60 | 0.46 | -0.64 | -58.19% | 0.00 | 90 | 674 | 0.55 | 0.05 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 185.00 | 0.30 | 0.83 | 0.57 | 0.37 | -0.58 | -61.06% | 0.00 | 89 | 727 | 0.57 | 0.04 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.04 | 0.52 | 0.27 | -0.40 | -59.71% | 0.00 | 6 | 528 | 0.69 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 195.00 | 0.15 | 0.37 | 0.26 | 0.20 | -0.22 | -52.39% | 0.00 | 59 | 812 | 0.57 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 200.00 | 0.07 | 0.50 | 0.29 | 0.29 | +0.08 | +38.10% | 0.00 | 10 | 64 | 0.59 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.22 | 1.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.19 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.15 | +375.00% | 0.00 | 5 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 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 | 0.08 | 0.04 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 458 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.07 | 1.04 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.28 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.38 | 0.69 | 0.08 | -0.08 | -50.00% | 0.01 | 18 | 462 | 1.01 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 90.00 | 0.09 | 0.22 | 0.16 | 0.12 | +0.06 | +100.00% | 0.00 | 13 | 622 | 0.60 | -0.02 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 95.00 | 0.14 | 0.68 | 0.41 | 0.38 | +0.17 | +80.96% | 0.00 | 8 | 417 | 0.61 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 100.00 | 0.24 | 0.73 | 0.49 | 0.38 | +0.21 | +123.53% | 0.00 | 91 | 1,473 | 0.56 | -0.04 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 105.00 | 0.52 | 0.71 | 0.62 | 0.60 | +0.28 | +87.50% | 0.01 | 154 | 368 | 0.52 | -0.07 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 110.00 | 0.77 | 1.08 | 0.93 | 1.00 | +0.59 | +143.91% | 0.01 | 1,913 | 17,809 | 0.49 | -0.10 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 115.00 | 1.57 | 1.72 | 1.65 | 1.64 | +0.95 | +137.69% | 0.01 | 219 | 587 | 0.49 | -0.15 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 120.00 | 2.42 | 2.73 | 2.58 | 2.60 | +1.63 | +168.05% | 0.02 | 810 | 5,334 | 0.48 | -0.21 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 125.00 | 3.95 | 4.25 | 4.10 | 4.02 | +2.29 | +132.37% | 0.03 | 797 | 658 | 0.48 | -0.28 | 0.02 | -0.10 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 130.00 | 5.80 | 6.25 | 6.03 | 6.03 | +3.41 | +130.16% | 0.05 | 117 | 899 | 0.48 | -0.38 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 135.00 | 8.00 | 8.70 | 8.35 | 8.40 | +3.95 | +88.77% | 0.06 | 147 | 1,457 | 0.48 | -0.47 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 140.00 | 10.65 | 11.55 | 11.10 | 11.44 | +5.19 | +83.04% | 0.08 | 154 | 895 | 0.47 | -0.57 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 145.00 | 13.40 | 15.75 | 14.58 | 14.76 | +6.51 | +78.91% | 0.10 | 132 | 1,162 | 0.47 | -0.65 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 150.00 | 17.15 | 19.55 | 18.35 | 18.45 | +7.25 | +64.74% | 0.12 | 20 | 901 | 0.48 | -0.73 | 0.02 | -0.10 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 155.00 | 21.45 | 23.50 | 22.48 | 23.30 | +11.15 | +91.77% | 0.15 | 51 | 518 | 0.48 | -0.79 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 160.00 | 25.60 | 28.15 | 26.88 | 25.15 | +3.75 | +17.53% | 0.17 | 7 | 448 | 0.62 | -0.84 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 165.00 | 29.40 | 32.85 | 31.13 | 26.15 | 0.00 | 0.00% | 0.19 | 0 | 174 | 0.66 | -0.88 | 0.01 | -0.06 | 9/2/2026 | 9/8/2026 4:00:02 PM EST |
| 170.00 | 35.20 | 37.80 | 36.50 | 19.75 | 0.00 | 0.00% | 0.21 | 0 | 99 | 0.71 | -0.91 | 0.01 | -0.05 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 175.00 | 40.15 | 42.25 | 41.20 | 23.33 | 0.00 | 0.00% | 0.24 | 0 | 76 | 0.71 | -0.93 | 0.01 | -0.04 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 180.00 | 44.95 | 47.20 | 46.08 | 28.74 | 0.00 | 0.00% | 0.26 | 0 | 151 | 0.76 | -0.95 | 0.00 | -0.03 | 8/14/2026 | 9/8/2026 4:00:02 PM EST |
| 185.00 | 49.90 | 52.25 | 51.08 | 41.64 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.82 | -0.96 | 0.00 | -0.03 | 8/5/2026 | 9/8/2026 4:00:02 PM EST |
| 190.00 | 54.00 | 57.20 | 55.60 | 44.25 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.83 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 9/8/2026 4:00:02 PM EST |
| 195.00 | 59.55 | 62.20 | 60.88 | 70.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 9/8/2026 4:00:02 PM EST |
| 200.00 | 64.85 | 67.20 | 66.03 | 55.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 8/31/2026 | 9/8/2026 4:00:02 PM EST |
| 210.00 | 74.85 | 77.20 | 76.03 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 220.00 | 83.75 | 87.20 | 85.48 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 230.00 | 94.85 | 97.20 | 96.03 | 75.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 4:00:02 PM EST |