Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $126.60 as of 9/11/2026 1:29:31 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 | 50.10 | 53.10 | 51.60 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:58:56 PM EST | |||
| 85.00 | 45.25 | 48.40 | 46.83 | % | 0.55 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:58:56 PM EST | |||
| 90.00 | 40.40 | 43.60 | 42.00 | % | 0.47 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 9/11/2026 12:58:56 PM EST | |||
| 95.00 | 35.35 | 38.85 | 37.10 | % | 0.39 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.04 | 9/11/2026 12:58:56 PM EST | |||
| 100.00 | 31.05 | 34.00 | 32.53 | % | 0.33 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.05 | 9/11/2026 12:58:56 PM EST | |||
| 105.00 | 26.50 | 29.60 | 28.05 | % | 0.27 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.06 | 9/11/2026 12:58:56 PM EST | |||
| 110.00 | 22.35 | 25.40 | 23.88 | % | 0.22 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.07 | 9/11/2026 12:58:56 PM EST | |||
| 115.00 | 18.75 | 21.50 | 20.13 | 17.64 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | 0.79 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 116.00 | 17.70 | 20.75 | 19.23 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.09 | 9/11/2026 12:58:56 PM EST | |||
| 117.00 | 17.20 | 20.05 | 18.63 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.09 | 9/11/2026 12:58:56 PM EST | |||
| 118.00 | 16.85 | 19.35 | 18.10 | % | 0.15 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.09 | 9/11/2026 12:58:56 PM EST | |||
| 119.00 | 15.75 | 18.65 | 17.20 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 120.00 | 15.10 | 18.00 | 16.55 | 16.45 | % | 0.14 | 1 | 0 | 0.55 | 0.72 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 121.00 | 14.75 | 17.35 | 16.05 | % | 0.13 | 0 | 0 | 0.55 | 0.71 | 0.01 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 122.00 | 13.80 | 16.70 | 15.25 | % | 0.12 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 123.00 | 13.35 | 16.05 | 14.70 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 124.00 | 12.35 | 15.45 | 13.90 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 125.00 | 12.10 | 15.05 | 13.58 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.01 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 126.00 | 11.45 | 14.30 | 12.88 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 0.63 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 127.00 | 10.80 | 13.95 | 12.38 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 128.00 | 10.30 | 13.25 | 11.78 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 129.00 | 9.80 | 12.85 | 11.33 | 11.61 | % | 0.09 | 2 | 0 | 0.52 | 0.58 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 130.00 | 9.40 | 12.20 | 10.80 | 10.72 | +1.84 | +20.73% | 0.08 | 4 | 1 | 0.52 | 0.57 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 131.00 | 8.80 | 11.70 | 10.25 | 9.95 | % | 0.08 | 2 | 0 | 0.52 | 0.55 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 132.00 | 8.40 | 10.80 | 9.60 | 9.75 | +2.10 | +27.46% | 0.07 | 6 | 1 | 0.50 | 0.54 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 133.00 | 8.00 | 10.80 | 9.40 | 8.75 | % | 0.07 | 1 | 0 | 0.52 | 0.52 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 134.00 | 7.65 | 10.40 | 9.03 | 9.00 | % | 0.07 | 1 | 0 | 0.52 | 0.51 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 135.00 | 7.10 | 9.95 | 8.53 | 8.25 | +1.44 | +21.15% | 0.06 | 3 | 10 | 0.53 | 0.49 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 136.00 | 6.70 | 9.65 | 8.18 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.48 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 137.00 | 5.75 | 9.25 | 7.50 | % | 0.05 | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 138.00 | 5.55 | 8.90 | 7.23 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 139.00 | 5.60 | 8.50 | 7.05 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 140.00 | 5.45 | 7.60 | 6.53 | 6.21 | % | 0.05 | 13 | 0 | 0.52 | 0.42 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 141.00 | 5.00 | 7.85 | 6.43 | 5.90 | % | 0.05 | 23 | 0 | 0.53 | 0.40 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 142.00 | 4.90 | 7.45 | 6.18 | 5.75 | +0.70 | +13.87% | 0.04 | 84 | 2 | 0.53 | 0.39 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 143.00 | 4.50 | 7.25 | 5.88 | 5.25 | % | 0.04 | 21 | 0 | 0.54 | 0.37 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 145.00 | 4.20 | 5.25 | 4.73 | 4.70 | % | 0.03 | 97 | 0 | 0.52 | 0.35 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 150.00 | 3.05 | 3.75 | 3.40 | 3.88 | % | 0.02 | 7 | 0 | 0.54 | 0.29 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 155.00 | 2.02 | 4.40 | 3.21 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.01 | -0.08 | 9/11/2026 12:58:56 PM EST | |||
| 160.00 | 1.50 | 2.75 | 2.13 | 2.00 | % | 0.01 | 36 | 0 | 0.51 | 0.19 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 165.00 | 0.82 | 3.10 | 1.96 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.06 | 9/11/2026 12:58:56 PM EST | |||
| 170.00 | 0.72 | 1.50 | 1.11 | 1.21 | % | 0.01 | 4 | 0 | 0.51 | 0.12 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 175.00 | 0.49 | 1.70 | 1.10 | 0.92 | % | 0.01 | 20 | 0 | 0.54 | 0.09 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 180.00 | 0.34 | 1.79 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.04 | 9/11/2026 12:58:56 PM EST | |||
| 185.00 | 0.20 | 1.58 | 0.89 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.03 | 9/11/2026 12:58:56 PM EST | |||
| 190.00 | 0.18 | 0.88 | 0.53 | 0.39 | % | 0.00 | 1 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 12:58:56 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 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 9/11/2026 12:58:56 PM EST | |||
| 90.00 | 0.09 | 1.36 | 0.73 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 9/11/2026 12:58:56 PM EST | |||
| 95.00 | 0.24 | 1.61 | 0.93 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.04 | 9/11/2026 12:58:56 PM EST | |||
| 100.00 | 0.50 | 1.70 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.05 | 9/11/2026 12:58:56 PM EST | |||
| 105.00 | 0.96 | 1.91 | 1.44 | 1.52 | % | 0.01 | 2 | 0 | 0.52 | -0.11 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 110.00 | 1.70 | 2.66 | 2.18 | 2.00 | % | 0.02 | 4 | 0 | 0.52 | -0.15 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 115.00 | 2.56 | 4.70 | 3.63 | 3.45 | -1.07 | -23.68% | 0.03 | 4 | 107 | 0.55 | -0.21 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 116.00 | 2.80 | 5.20 | 4.00 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.54 | -0.23 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 117.00 | 2.85 | 5.70 | 4.28 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.55 | -0.24 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 118.00 | 3.40 | 5.75 | 4.58 | 4.40 | -1.30 | -22.81% | 0.04 | 3 | 19 | 0.54 | -0.25 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 119.00 | 3.75 | 6.05 | 4.90 | 4.50 | -1.65 | -26.83% | 0.04 | 105 | 28 | 0.55 | -0.27 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 120.00 | 4.10 | 4.85 | 4.48 | 4.97 | -1.43 | -22.35% | 0.04 | 8 | 32 | 0.50 | -0.28 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 121.00 | 4.35 | 6.70 | 5.53 | 5.30 | -1.70 | -24.29% | 0.05 | 2 | 24 | 0.54 | -0.29 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 122.00 | 4.70 | 7.20 | 5.95 | 5.70 | -1.60 | -21.92% | 0.05 | 2 | 36 | 0.54 | -0.31 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 123.00 | 4.70 | 7.75 | 6.23 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.54 | -0.32 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 124.00 | 5.05 | 7.95 | 6.50 | 6.41 | -2.04 | -24.15% | 0.05 | 4 | 12 | 0.53 | -0.34 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 125.00 | 5.80 | 8.55 | 7.18 | 7.37 | -1.68 | -18.57% | 0.06 | 2 | 42 | 0.51 | -0.35 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 126.00 | 6.10 | 8.95 | 7.53 | 7.76 | -1.74 | -18.32% | 0.06 | 2 | 24 | 0.53 | -0.37 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST |
| 127.00 | 6.30 | 9.35 | 7.83 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.53 | -0.38 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 128.00 | 6.80 | 9.60 | 8.20 | 8.25 | % | 0.06 | 1 | 0 | 0.53 | -0.40 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 129.00 | 7.65 | 10.30 | 8.98 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 130.00 | 7.65 | 10.55 | 9.10 | 9.30 | % | 0.07 | 1 | 0 | 0.53 | -0.43 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 131.00 | 8.30 | 11.00 | 9.65 | 9.20 | % | 0.07 | 1 | 0 | 0.53 | -0.45 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 132.00 | 8.70 | 11.50 | 10.10 | 10.50 | % | 0.08 | 3 | 0 | 0.52 | -0.46 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 12:58:56 PM EST | |
| 133.00 | 9.15 | 12.30 | 10.73 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 134.00 | 9.80 | 12.85 | 11.33 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 135.00 | 10.35 | 13.45 | 11.90 | 13.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.51 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 136.00 | 10.90 | 14.05 | 12.48 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 137.00 | 11.15 | 14.65 | 12.90 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 138.00 | 12.10 | 15.25 | 13.68 | 16.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.55 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 12:58:56 PM EST |
| 139.00 | 12.70 | 15.90 | 14.30 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 140.00 | 13.40 | 16.55 | 14.98 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 141.00 | 14.00 | 17.25 | 15.63 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 142.00 | 15.20 | 17.95 | 16.58 | % | 0.12 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.11 | 9/11/2026 12:58:56 PM EST | |||
| 143.00 | 15.35 | 18.65 | 17.00 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 145.00 | 17.30 | 20.10 | 18.70 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.10 | 9/11/2026 12:58:56 PM EST | |||
| 150.00 | 21.15 | 23.85 | 22.50 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.09 | 9/11/2026 12:58:56 PM EST | |||
| 155.00 | 25.00 | 28.10 | 26.55 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.08 | 9/11/2026 12:58:56 PM EST | |||
| 160.00 | 29.40 | 32.45 | 30.93 | % | 0.19 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.07 | 9/11/2026 12:58:56 PM EST | |||
| 165.00 | 34.05 | 36.95 | 35.50 | % | 0.22 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.06 | 9/11/2026 12:58:56 PM EST | |||
| 170.00 | 38.10 | 41.45 | 39.78 | % | 0.23 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.05 | 9/11/2026 12:58:56 PM EST | |||
| 175.00 | 43.10 | 46.15 | 44.63 | % | 0.26 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.04 | 9/11/2026 12:58:56 PM EST | |||
| 180.00 | 47.45 | 51.10 | 49.28 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 9/11/2026 12:58:56 PM EST | |||
| 185.00 | 52.40 | 56.00 | 54.20 | % | 0.29 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 9/11/2026 12:58:56 PM EST | |||
| 190.00 | 57.30 | 61.00 | 59.15 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 9/11/2026 12:58:56 PM EST |