Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $154.32 as of 8/14/2026 8:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.70 | 76.60 | 74.65 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 85.00 | 67.75 | 71.60 | 69.68 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 90.00 | 62.85 | 66.65 | 64.75 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 95.00 | 57.80 | 61.70 | 59.75 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 52.85 | 56.80 | 54.83 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 105.00 | 47.95 | 51.85 | 49.90 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 43.50 | 46.85 | 45.18 | % | 0.41 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 39.40 | 42.10 | 40.75 | % | 0.35 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 33.90 | 37.40 | 35.65 | % | 0.30 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 30.00 | 32.90 | 31.45 | 32.30 | % | 0.25 | 5 | 0 | 0.62 | 0.91 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 130.00 | 25.55 | 28.65 | 27.10 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 21.75 | 24.60 | 23.18 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 136.00 | 20.20 | 23.85 | 22.03 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 137.00 | 19.40 | 23.15 | 21.28 | 24.34 | % | 0.16 | 1 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 138.00 | 18.70 | 22.35 | 20.53 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 139.00 | 18.15 | 21.60 | 19.88 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 17.20 | 20.95 | 19.08 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 141.00 | 17.30 | 20.15 | 18.73 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 142.00 | 16.10 | 19.60 | 17.85 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 143.00 | 15.40 | 18.20 | 16.80 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 144.00 | 14.65 | 18.15 | 16.40 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 14.70 | 17.55 | 16.13 | % | 0.11 | 0 | 0 | 0.47 | 0.69 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 146.00 | 14.20 | 16.70 | 15.45 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 147.00 | 13.00 | 15.70 | 14.35 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.66 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 148.00 | 12.45 | 15.25 | 13.85 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 149.00 | 11.90 | 15.10 | 13.50 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 11.10 | 14.55 | 12.83 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 152.50 | 10.00 | 12.65 | 11.33 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 9.10 | 11.60 | 10.35 | 10.43 | -2.11 | -16.83% | 0.07 | 15 | 0 | 0.45 | 0.54 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 157.50 | 8.05 | 10.50 | 9.28 | 9.57 | -0.68 | -6.64% | 0.06 | 5 | 8 | 0.46 | 0.50 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 7.55 | 9.70 | 8.63 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 162.50 | 6.45 | 8.25 | 7.35 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.43 | 0.02 | -0.11 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 5.70 | 7.45 | 6.58 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.39 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 167.50 | 4.45 | 6.65 | 5.55 | % | 0.03 | 0 | 0 | 0.45 | 0.36 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 4.30 | 6.45 | 5.38 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | 0.33 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 172.50 | 3.70 | 5.30 | 4.50 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 3.20 | 5.20 | 4.20 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.27 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 2.17 | 4.25 | 3.21 | 2.80 | -0.70 | -20.00% | 0.02 | 2 | 1 | 0.47 | 0.22 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 1.60 | 2.89 | 2.25 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.83 | 2.75 | 1.79 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 0.72 | 2.70 | 1.71 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 0.20 | 2.34 | 1.27 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 0.23 | 2.08 | 1.16 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 0.01 | 1.94 | 0.98 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 0.01 | 2.14 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 0.91 | 1.55 | 1.23 | 1.14 | % | 0.01 | 3 | 0 | 0.47 | -0.09 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 130.00 | 1.41 | 2.23 | 1.82 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 1.94 | 3.85 | 2.90 | 2.60 | +0.32 | +14.04% | 0.02 | 1 | 7 | 0.46 | -0.18 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 136.00 | 2.38 | 4.50 | 3.44 | % | 0.03 | 0 | 0 | 0.48 | -0.19 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 137.00 | 2.51 | 3.80 | 3.16 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 138.00 | 2.35 | 4.15 | 3.25 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 139.00 | 2.34 | 4.95 | 3.65 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 2.24 | 5.50 | 3.87 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 141.00 | 2.83 | 6.00 | 4.42 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 142.00 | 3.05 | 5.95 | 4.50 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 143.00 | 3.15 | 6.65 | 4.90 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 144.00 | 3.75 | 6.70 | 5.23 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 4.00 | 6.80 | 5.40 | 5.20 | 0.00 | 0.00% | 0.04 | 2 | 3 | 0.44 | -0.31 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 146.00 | 5.05 | 7.70 | 6.38 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 147.00 | 5.25 | 7.90 | 6.58 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 148.00 | 5.10 | 8.50 | 6.80 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 149.00 | 6.30 | 8.25 | 7.28 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 5.90 | 8.80 | 7.35 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 152.50 | 7.70 | 9.50 | 8.60 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 9.00 | 10.35 | 9.68 | 9.90 | +0.97 | +10.87% | 0.06 | 2 | 3 | 0.43 | -0.46 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 157.50 | 10.65 | 12.20 | 11.43 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.02 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 12.30 | 14.65 | 13.48 | 13.50 | % | 0.08 | 1 | 0 | 0.48 | -0.54 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 162.50 | 13.55 | 15.65 | 14.60 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.02 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 14.15 | 18.05 | 16.10 | % | 0.10 | 0 | 0 | 0.45 | -0.61 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 167.50 | 16.80 | 19.15 | 17.98 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 18.60 | 21.30 | 19.95 | 19.85 | % | 0.12 | 3 | 0 | 0.46 | -0.67 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 172.50 | 20.10 | 23.10 | 21.60 | % | 0.13 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 22.30 | 25.10 | 23.70 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 26.20 | 28.80 | 27.50 | % | 0.15 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 30.25 | 33.80 | 32.03 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 35.00 | 38.45 | 36.73 | 34.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 39.55 | 42.55 | 41.05 | % | 0.21 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 44.25 | 47.30 | 45.78 | % | 0.23 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 49.15 | 52.65 | 50.90 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 54.10 | 57.05 | 55.58 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 58.90 | 63.00 | 60.95 | % | 0.28 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 63.90 | 67.80 | 65.85 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST |