Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $145.15 as of 9/5/2025 3:41:32 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 | 66.65 | 68.75 | 67.70 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 61.55 | 63.85 | 62.70 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 90.00 | 57.00 | 58.65 | 57.83 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 51.95 | 54.05 | 53.00 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 45.95 | 49.05 | 47.50 | 47.74 | % | 0.47 | 1 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 105.00 | 41.15 | 43.15 | 42.15 | 41.64 | % | 0.40 | 2 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 110.00 | 37.25 | 38.30 | 37.78 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 115.00 | 32.70 | 33.60 | 33.15 | % | 0.29 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 28.10 | 29.00 | 28.55 | % | 0.24 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 125.00 | 23.80 | 24.55 | 24.18 | 24.49 | % | 0.19 | 1 | 0 | 0.40 | 0.89 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 126.00 | 22.60 | 23.70 | 23.15 | % | 0.18 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 127.00 | 22.15 | 22.80 | 22.48 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 128.00 | 20.50 | 21.95 | 21.23 | 20.96 | % | 0.17 | 1 | 0 | 0.37 | 0.86 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 129.00 | 20.00 | 21.15 | 20.58 | % | 0.16 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 18.05 | 20.35 | 19.20 | % | 0.15 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 131.00 | 18.45 | 19.55 | 19.00 | % | 0.15 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 132.00 | 18.05 | 19.55 | 18.80 | % | 0.14 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 133.00 | 17.20 | 18.00 | 17.60 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 134.00 | 16.60 | 17.20 | 16.90 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 15.85 | 16.45 | 16.15 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 136.00 | 15.15 | 16.65 | 15.90 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 137.00 | 13.95 | 15.15 | 14.55 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 138.00 | 13.25 | 14.40 | 13.83 | % | 0.10 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 139.00 | 12.90 | 13.55 | 13.23 | % | 0.10 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 12.50 | 12.95 | 12.73 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 141.00 | 11.60 | 12.30 | 11.95 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 142.00 | 11.20 | 11.75 | 11.48 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 143.00 | 9.85 | 11.15 | 10.50 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 144.00 | 9.45 | 10.50 | 9.98 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 145.00 | 8.95 | 9.95 | 9.45 | 9.08 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.37 | 0.58 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 146.00 | 9.05 | 9.40 | 9.23 | 8.65 | -0.15 | -1.71% | 0.06 | 15 | 15 | 0.39 | 0.56 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 147.00 | 8.45 | 8.95 | 8.70 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 148.00 | 7.95 | 8.45 | 8.20 | % | 0.06 | 0 | 0 | 0.38 | 0.52 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 149.00 | 7.55 | 8.40 | 7.98 | 7.28 | +0.24 | +3.41% | 0.05 | 1 | 2 | 0.40 | 0.51 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 7.15 | 8.15 | 7.65 | 7.29 | +0.44 | +6.43% | 0.05 | 5 | 5 | 0.40 | 0.49 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 152.50 | 6.00 | 7.15 | 6.58 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 4.75 | 5.50 | 5.13 | 4.80 | % | 0.03 | 8 | 0 | 0.37 | 0.39 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 157.50 | 3.45 | 4.60 | 4.03 | 4.20 | % | 0.03 | 3 | 0 | 0.35 | 0.34 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 160.00 | 2.31 | 4.85 | 3.58 | 3.50 | -0.09 | -2.51% | 0.02 | 1 | 3 | 0.34 | 0.29 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 162.50 | 1.34 | 3.25 | 2.30 | 3.15 | % | 0.01 | 3 | 0 | 0.32 | 0.25 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 165.00 | 0.69 | 2.90 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | 0.21 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.24 | 2.06 | 1.15 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.93 | 1.87 | 1.40 | 1.35 | % | 0.01 | 2 | 0 | 0.39 | 0.10 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.14 | 0.88 | 0.51 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.67 | 0.84 | 1.20 | % | 0.00 | 1 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 205.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.33 | 1.17 | 0.53 | % | 0.01 | 1 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.37 | 1.28 | 0.83 | 0.73 | % | 0.01 | 5 | 0 | 0.41 | -0.07 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 125.00 | 1.27 | 1.84 | 1.56 | 1.76 | % | 0.01 | 3 | 0 | 0.43 | -0.11 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 126.00 | 1.35 | 2.08 | 1.72 | 1.92 | -0.20 | -9.44% | 0.01 | 3 | 4 | 0.43 | -0.12 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 127.00 | 1.61 | 2.14 | 1.88 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 128.00 | 1.10 | 2.19 | 1.65 | 2.36 | % | 0.01 | 2 | 0 | 0.39 | -0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 129.00 | 0.84 | 2.43 | 1.64 | 2.63 | % | 0.01 | 1 | 0 | 0.37 | -0.15 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 130.00 | 2.19 | 2.66 | 2.43 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 131.00 | 0.81 | 2.91 | 1.86 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 132.00 | 1.06 | 3.05 | 2.06 | 3.28 | % | 0.02 | 1 | 0 | 0.36 | -0.19 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 133.00 | 1.25 | 3.30 | 2.28 | 3.37 | % | 0.02 | 2 | 0 | 0.36 | -0.21 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 134.00 | 1.52 | 3.55 | 2.54 | 3.63 | % | 0.02 | 1 | 0 | 0.36 | -0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 135.00 | 2.94 | 3.80 | 3.37 | 3.80 | -1.07 | -21.98% | 0.02 | 1 | 1 | 0.40 | -0.24 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 136.00 | 2.21 | 4.10 | 3.16 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 137.00 | 2.41 | 4.45 | 3.43 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 138.00 | 2.69 | 4.80 | 3.75 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 139.00 | 2.95 | 5.05 | 4.00 | 7.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.31 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 4.80 | 5.40 | 5.10 | 5.48 | -0.42 | -7.12% | 0.04 | 6 | 3 | 0.40 | -0.32 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 141.00 | 4.25 | 6.05 | 5.15 | 5.91 | -1.87 | -24.04% | 0.04 | 4 | 1 | 0.38 | -0.34 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 142.00 | 4.80 | 6.15 | 5.48 | 6.01 | -0.61 | -9.22% | 0.04 | 3 | 1 | 0.38 | -0.36 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 143.00 | 5.10 | 6.55 | 5.83 | 6.88 | % | 0.04 | 1 | 0 | 0.38 | -0.38 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 144.00 | 6.55 | 7.05 | 6.80 | 9.79 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.40 | 0.02 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 6.55 | 7.40 | 6.98 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 146.00 | 7.40 | 7.90 | 7.65 | % | 0.05 | 0 | 0 | 0.40 | -0.44 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 147.00 | 7.40 | 8.65 | 8.03 | 8.12 | % | 0.05 | 3 | 0 | 0.39 | -0.46 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 148.00 | 7.90 | 8.85 | 8.38 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 149.00 | 8.45 | 9.45 | 8.95 | % | 0.06 | 0 | 0 | 0.38 | -0.49 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 150.00 | 9.45 | 10.00 | 9.73 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 152.50 | 10.90 | 11.40 | 11.15 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 12.25 | 13.05 | 12.65 | 13.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.61 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 157.50 | 13.70 | 14.65 | 14.18 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.08 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 15.60 | 16.55 | 16.08 | % | 0.10 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 162.50 | 17.05 | 18.50 | 17.78 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 19.15 | 20.45 | 19.80 | % | 0.12 | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 23.30 | 24.85 | 24.08 | % | 0.14 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 27.95 | 29.30 | 28.63 | % | 0.16 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 33.10 | 34.00 | 33.55 | % | 0.19 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 37.90 | 38.80 | 38.35 | % | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 190.00 | 42.80 | 43.75 | 43.28 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 47.75 | 48.80 | 48.28 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 51.25 | 55.05 | 53.15 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 205.00 | 57.75 | 58.65 | 58.20 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 61.85 | 63.65 | 62.75 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |