Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $142.14 as of 9/3/2026 6:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | 20.90 | 24.60 | 22.75 | % | 0.18 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 127.00 | 20.45 | 23.80 | 22.13 | % | 0.17 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 128.00 | 19.40 | 23.05 | 21.23 | % | 0.17 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 129.00 | 18.65 | 22.30 | 20.48 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 130.00 | 17.80 | 21.30 | 19.55 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 131.00 | 17.40 | 20.80 | 19.10 | % | 0.15 | 0 | 0 | 0.46 | 0.77 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 132.00 | 16.65 | 19.40 | 18.03 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 133.00 | 15.70 | 19.30 | 17.50 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 134.00 | 15.20 | 17.70 | 16.45 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 135.00 | 14.55 | 17.20 | 15.88 | % | 0.12 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 136.00 | 13.65 | 17.40 | 15.53 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 137.00 | 13.20 | 16.75 | 14.98 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 138.00 | 12.40 | 16.30 | 14.35 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 139.00 | 11.95 | 15.75 | 13.85 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 140.00 | 12.65 | 15.10 | 13.88 | 13.17 | % | 0.10 | 2 | 0 | 0.49 | 0.64 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 141.00 | 10.75 | 14.55 | 12.65 | % | 0.09 | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 142.00 | 10.20 | 13.95 | 12.08 | % | 0.09 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 143.00 | 9.75 | 12.80 | 11.28 | 9.80 | % | 0.08 | 4 | 0 | 0.45 | 0.59 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 144.00 | 9.10 | 12.75 | 10.93 | % | 0.08 | 0 | 0 | 0.45 | 0.57 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 145.00 | 9.20 | 12.25 | 10.73 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 146.00 | 8.05 | 11.75 | 9.90 | % | 0.07 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 147.00 | 7.50 | 11.30 | 9.40 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 148.00 | 7.10 | 10.80 | 8.95 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 149.00 | 6.50 | 9.65 | 8.08 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 6.10 | 9.95 | 8.03 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 152.50 | 5.05 | 8.90 | 6.98 | 6.75 | % | 0.05 | 1 | 0 | 0.44 | 0.43 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 155.00 | 4.10 | 8.10 | 6.10 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 157.50 | 3.40 | 6.45 | 4.93 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 160.00 | 2.59 | 5.30 | 3.95 | 4.85 | % | 0.02 | 10 | 0 | 0.41 | 0.32 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | 1.97 | 3.50 | 2.74 | 2.54 | % | 0.02 | 2 | 0 | 0.49 | -0.17 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 127.00 | 0.76 | 4.55 | 2.66 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 128.00 | 0.95 | 4.70 | 2.83 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 129.00 | 1.27 | 4.90 | 3.09 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.08 | 9/3/2026 3:59:54 PM EST | |||
| 130.00 | 1.62 | 5.15 | 3.39 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 131.00 | 1.80 | 5.40 | 3.60 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 132.00 | 2.01 | 5.65 | 3.83 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 133.00 | 2.69 | 5.90 | 4.30 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 134.00 | 3.20 | 6.20 | 4.70 | % | 0.04 | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 135.00 | 3.90 | 6.50 | 5.20 | 4.81 | % | 0.04 | 1 | 0 | 0.48 | -0.29 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 136.00 | 3.20 | 6.95 | 5.08 | 5.83 | % | 0.04 | 32 | 0 | 0.45 | -0.30 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 137.00 | 4.75 | 7.35 | 6.05 | 6.24 | % | 0.04 | 34 | 0 | 0.48 | -0.32 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 138.00 | 5.00 | 7.65 | 6.33 | 6.78 | % | 0.05 | 6 | 0 | 0.48 | -0.33 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 139.00 | 4.30 | 8.00 | 6.15 | 7.23 | % | 0.04 | 6 | 0 | 0.45 | -0.35 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 140.00 | 6.05 | 8.45 | 7.25 | 7.43 | % | 0.05 | 2 | 0 | 0.48 | -0.36 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 141.00 | 6.05 | 8.85 | 7.45 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 142.00 | 6.65 | 9.30 | 7.98 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 143.00 | 6.25 | 9.75 | 8.00 | % | 0.06 | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 144.00 | 6.90 | 10.20 | 8.55 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 145.00 | 8.45 | 10.70 | 9.58 | % | 0.07 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 146.00 | 8.50 | 11.20 | 9.85 | % | 0.07 | 0 | 0 | 0.47 | -0.46 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 147.00 | 9.10 | 11.70 | 10.40 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 148.00 | 9.05 | 12.35 | 10.70 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 149.00 | 10.05 | 12.55 | 11.30 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 150.00 | 10.65 | 13.15 | 11.90 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 152.50 | 11.75 | 14.85 | 13.30 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.10 | 9/3/2026 3:59:54 PM EST | |||
| 155.00 | 13.25 | 16.45 | 14.85 | % | 0.10 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 157.50 | 15.40 | 17.85 | 16.63 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST | |||
| 160.00 | 16.25 | 20.05 | 18.15 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.09 | 9/3/2026 3:59:54 PM EST |