Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $142.11 as of 8/22/2025 8:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 101.65 | 104.10 | 102.88 | % | 2.57 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 96.40 | 99.45 | 97.93 | 60.77 | 0.00 | 0.00% | 2.18 | 0 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 91.55 | 94.05 | 92.80 | 91.70 | 0.00 | 0.00% | 1.86 | 0 | 33 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 86.40 | 89.10 | 87.75 | 88.10 | 0.00 | 0.00% | 1.60 | 0 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 81.15 | 84.55 | 82.85 | 27.40 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 77.20 | 78.00 | 77.60 | 42.10 | 0.00 | 0.00% | 1.19 | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 72.20 | 73.00 | 72.60 | 67.75 | 0.00 | 0.00% | 1.04 | 0 | 155 | 0.96 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 67.40 | 68.00 | 67.70 | 77.63 | 0.00 | 0.00% | 0.90 | 0 | 41 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 62.35 | 63.20 | 62.78 | 69.48 | 0.00 | 0.00% | 0.78 | 0 | 201 | 0.83 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 57.55 | 58.30 | 57.93 | 51.55 | 0.00 | 0.00% | 0.68 | 0 | 167 | 0.78 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 52.60 | 53.35 | 52.98 | 51.00 | 0.00 | 0.00% | 0.59 | 0 | 129 | 0.70 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 47.65 | 48.15 | 47.90 | 45.47 | 0.00 | 0.00% | 0.50 | 0 | 237 | 0.58 | 0.98 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 43.00 | 43.30 | 43.15 | 42.95 | +3.78 | +9.65% | 0.43 | 11 | 441 | 0.52 | 0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 38.00 | 38.45 | 38.23 | 34.10 | 0.00 | 0.00% | 0.36 | 0 | 351 | 0.44 | 0.95 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 33.45 | 33.75 | 33.60 | 32.70 | +3.16 | +10.70% | 0.31 | 4 | 2,510 | 0.45 | 0.92 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 28.70 | 29.15 | 28.93 | 29.27 | +5.27 | +21.96% | 0.25 | 1 | 1,342 | 0.42 | 0.89 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 24.50 | 25.25 | 24.88 | 24.77 | +5.03 | +25.49% | 0.21 | 6 | 692 | 0.46 | 0.84 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 19.40 | 21.25 | 20.33 | 20.70 | +4.50 | +27.78% | 0.16 | 7 | 591 | 0.42 | 0.79 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 15.60 | 17.25 | 16.43 | 17.32 | +3.43 | +24.70% | 0.13 | 53 | 1,165 | 0.41 | 0.74 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 13.15 | 13.60 | 13.38 | 13.25 | +3.15 | +31.19% | 0.10 | 143 | 1,411 | 0.42 | 0.67 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 10.15 | 10.30 | 10.23 | 10.45 | +2.85 | +37.50% | 0.07 | 658 | 1,973 | 0.39 | 0.59 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 7.65 | 7.75 | 7.70 | 7.90 | +2.20 | +38.60% | 0.05 | 158 | 1,775 | 0.39 | 0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 5.60 | 5.70 | 5.65 | 5.80 | +1.64 | +39.43% | 0.04 | 291 | 1,639 | 0.38 | 0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 4.05 | 4.15 | 4.10 | 4.20 | +1.21 | +40.47% | 0.03 | 273 | 938 | 0.38 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 2.87 | 2.95 | 2.91 | 3.00 | +0.92 | +44.24% | 0.02 | 127 | 562 | 0.38 | 0.24 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 2.03 | 2.09 | 2.06 | 2.11 | +0.61 | +40.67% | 0.01 | 42 | 365 | 0.38 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 1.44 | 1.49 | 1.47 | 1.52 | +0.29 | +23.58% | 0.01 | 41 | 1,034 | 0.39 | 0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 1.03 | 1.16 | 1.10 | 1.12 | +0.31 | +38.28% | 0.01 | 22 | 513 | 0.40 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.76 | 0.81 | 0.79 | 0.81 | +0.15 | +22.73% | 0.00 | 7 | 124 | 0.40 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.58 | 0.62 | 0.60 | 0.60 | +0.14 | +30.44% | 0.00 | 27 | 96 | 0.41 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 0.43 | 0.49 | 0.46 | 0.52 | +0.16 | +44.45% | 0.00 | 2 | 995 | 0.42 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.54 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.54 | 0.77 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.64 | 0.82 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.58 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,843 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.83 | 0.42 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,949 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 974 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.04 | 0.40 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.69 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.79 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.10 | 0.59 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7,226 | 0.62 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.19 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.74 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.10 | 0.52 | 0.31 | 0.30 | -0.35 | -53.85% | 0.00 | 15 | 936 | 0.49 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.22 | 0.57 | 0.40 | 0.45 | -0.36 | -44.45% | 0.00 | 55 | 439 | 0.46 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.51 | 0.73 | 0.62 | 0.70 | -0.53 | -43.09% | 0.01 | 280 | 3,719 | 0.45 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 1.03 | 1.11 | 1.07 | 1.10 | -0.90 | -45.00% | 0.01 | 10 | 1,191 | 0.44 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 1.61 | 1.70 | 1.66 | 1.65 | -1.10 | -40.00% | 0.01 | 88 | 1,528 | 0.43 | -0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 2.43 | 2.55 | 2.49 | 2.52 | -1.45 | -36.53% | 0.02 | 51 | 1,113 | 0.42 | -0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 3.60 | 3.75 | 3.68 | 3.73 | -1.81 | -32.68% | 0.03 | 127 | 584 | 0.41 | -0.26 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 5.15 | 5.30 | 5.23 | 5.27 | -2.40 | -31.30% | 0.04 | 82 | 442 | 0.40 | -0.33 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 7.05 | 7.25 | 7.15 | 7.20 | -2.95 | -29.07% | 0.05 | 652 | 950 | 0.39 | -0.41 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 9.40 | 9.75 | 9.58 | 9.65 | -3.80 | -28.26% | 0.07 | 70 | 1,207 | 0.38 | -0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 12.45 | 12.75 | 12.60 | 12.60 | -3.75 | -22.94% | 0.08 | 14 | 718 | 0.38 | -0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 15.95 | 16.15 | 16.05 | 19.95 | 0.00 | 0.00% | 0.10 | 0 | 1,947 | 0.38 | -0.69 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 19.80 | 20.00 | 19.90 | 20.50 | -3.38 | -14.16% | 0.12 | 1 | 347 | 0.37 | -0.76 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 23.95 | 24.25 | 24.10 | 25.19 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.37 | -0.82 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 28.20 | 28.70 | 28.45 | 31.20 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.36 | -0.87 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 32.80 | 33.40 | 33.10 | 33.50 | -4.55 | -11.96% | 0.19 | 1 | 12 | 0.41 | -0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 37.70 | 38.45 | 38.08 | 36.95 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.45 | -0.92 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 42.50 | 43.35 | 42.93 | % | 0.23 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 47.45 | 48.25 | 47.85 | 41.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 52.45 | 53.35 | 52.90 | 43.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 57.45 | 58.30 | 57.88 | % | 0.29 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 67.45 | 68.25 | 67.85 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 77.45 | 78.30 | 77.88 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 87.50 | 88.30 | 87.90 | % | 0.38 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |