Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $129.96 as of 9/17/2026 12:26:38 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 | 47.10 | 50.30 | 48.70 | % | 0.61 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 9/17/2026 12:58:54 PM EST | |||
| 85.00 | 42.20 | 45.35 | 43.78 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 9/17/2026 12:58:54 PM EST | |||
| 90.00 | 37.55 | 40.45 | 39.00 | % | 0.43 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 9/17/2026 12:58:54 PM EST | |||
| 95.00 | 32.80 | 35.65 | 34.23 | % | 0.36 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 9/17/2026 12:58:54 PM EST | |||
| 100.00 | 28.30 | 31.00 | 29.65 | 33.66 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.06 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 105.00 | 23.90 | 26.60 | 25.25 | % | 0.24 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.07 | 9/17/2026 12:58:54 PM EST | |||
| 110.00 | 19.55 | 22.50 | 21.03 | % | 0.19 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.09 | 9/17/2026 12:58:54 PM EST | |||
| 115.00 | 15.85 | 18.75 | 17.30 | 17.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.76 | 0.01 | -0.10 | 9/10/2026 | 9/17/2026 12:58:54 PM EST |
| 116.00 | 15.35 | 18.10 | 16.73 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 117.00 | 14.75 | 17.40 | 16.08 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 118.00 | 13.95 | 16.75 | 15.35 | % | 0.13 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 119.00 | 13.15 | 16.05 | 14.60 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 120.00 | 12.60 | 15.45 | 14.03 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 0.69 | 0.02 | -0.11 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 121.00 | 12.15 | 14.85 | 13.50 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 122.00 | 11.60 | 14.20 | 12.90 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 123.00 | 10.85 | 13.65 | 12.25 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.12 | 9/17/2026 12:58:54 PM EST | |||
| 124.00 | 10.20 | 13.10 | 11.65 | % | 0.09 | 0 | 0 | 0.52 | 0.62 | 0.02 | -0.12 | 9/17/2026 12:58:54 PM EST | |||
| 125.00 | 9.55 | 12.50 | 11.03 | 11.86 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | 0.60 | 0.02 | -0.12 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 126.00 | 9.30 | 11.95 | 10.63 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.59 | 0.02 | -0.12 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 127.00 | 8.85 | 11.35 | 10.10 | 10.28 | -0.93 | -8.30% | 0.08 | 2 | 0 | 0.52 | 0.57 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 128.00 | 8.30 | 10.90 | 9.60 | 9.77 | -0.85 | -8.01% | 0.07 | 2 | 1 | 0.52 | 0.55 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 129.00 | 7.70 | 10.15 | 8.93 | 8.55 | -2.60 | -23.32% | 0.07 | 5 | 1 | 0.50 | 0.54 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 130.00 | 7.50 | 9.05 | 8.28 | 8.00 | -2.71 | -25.31% | 0.06 | 42 | 3 | 0.49 | 0.52 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 131.00 | 7.00 | 8.80 | 7.90 | 7.70 | -2.25 | -22.62% | 0.06 | 2 | 1 | 0.51 | 0.50 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 132.00 | 6.30 | 9.30 | 7.80 | 6.80 | -2.80 | -29.17% | 0.06 | 2 | 9 | 0.53 | 0.49 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 133.00 | 6.00 | 8.95 | 7.48 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.47 | 0.02 | -0.12 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 134.00 | 5.60 | 8.55 | 7.08 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.45 | 0.02 | -0.12 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 135.00 | 5.60 | 8.20 | 6.90 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.53 | 0.44 | 0.02 | -0.12 | 9/14/2026 | 9/17/2026 12:58:54 PM EST |
| 136.00 | 5.05 | 7.85 | 6.45 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.42 | 0.02 | -0.11 | 9/10/2026 | 9/17/2026 12:58:54 PM EST |
| 137.00 | 4.60 | 6.10 | 5.35 | % | 0.04 | 0 | 0 | 0.52 | 0.40 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 138.00 | 4.30 | 7.25 | 5.78 | 8.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.39 | 0.02 | -0.11 | 9/14/2026 | 9/17/2026 12:58:54 PM EST |
| 139.00 | 4.10 | 6.90 | 5.50 | % | 0.04 | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 140.00 | 3.70 | 6.50 | 5.10 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.52 | 0.36 | 0.02 | -0.11 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 141.00 | 3.55 | 6.35 | 4.95 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.53 | 0.34 | 0.02 | -0.10 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 142.00 | 3.25 | 6.10 | 4.68 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.53 | 0.33 | 0.02 | -0.10 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 143.00 | 3.00 | 5.85 | 4.43 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.53 | 0.31 | 0.02 | -0.10 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 144.00 | 2.75 | 5.60 | 4.18 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 145.00 | 2.80 | 5.40 | 4.10 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.54 | 0.29 | 0.01 | -0.10 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 150.00 | 1.86 | 2.69 | 2.28 | 2.59 | -0.86 | -24.93% | 0.02 | 10 | 9 | 0.48 | 0.22 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 155.00 | 1.17 | 3.15 | 2.16 | 1.66 | -0.54 | -24.55% | 0.01 | 1 | 8 | 0.50 | 0.16 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 160.00 | 0.92 | 1.87 | 1.40 | 1.12 | -0.65 | -36.73% | 0.01 | 1 | 199 | 0.53 | 0.12 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 165.00 | 0.51 | 1.42 | 0.97 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.08 | 0.01 | -0.04 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 170.00 | 0.30 | 2.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.06 | 0.01 | -0.03 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 175.00 | 0.07 | 1.61 | 0.84 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.04 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 12:58:54 PM EST |
| 180.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.02 | 9/17/2026 12:58:54 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 12:58:54 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 | 0.52 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 85.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 9/17/2026 12:58:54 PM EST | |||
| 90.00 | 0.04 | 0.74 | 0.39 | 0.37 | -0.22 | -37.29% | 0.00 | 1 | 3 | 0.56 | -0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 95.00 | 0.20 | 0.95 | 0.58 | 0.45 | -0.31 | -40.79% | 0.01 | 1 | 5 | 0.56 | -0.05 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 100.00 | 0.34 | 1.44 | 0.89 | 0.78 | +0.02 | +2.64% | 0.01 | 1 | 3 | 0.54 | -0.08 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 105.00 | 1.01 | 1.59 | 1.30 | 1.06 | -0.15 | -12.40% | 0.01 | 11,607 | 10 | 0.51 | -0.12 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 110.00 | 1.71 | 2.40 | 2.06 | 1.99 | -0.01 | -0.50% | 0.02 | 4 | 25 | 0.51 | -0.17 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 115.00 | 2.66 | 3.50 | 3.08 | 3.17 | +0.02 | +0.64% | 0.03 | 4 | 119 | 0.49 | -0.24 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 116.00 | 3.05 | 4.20 | 3.63 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | -0.25 | 0.01 | -0.10 | 9/10/2026 | 9/17/2026 12:58:54 PM EST |
| 117.00 | 3.30 | 5.90 | 4.60 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.56 | -0.27 | 0.01 | -0.11 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 118.00 | 3.60 | 5.30 | 4.45 | 3.98 | +0.07 | +1.79% | 0.04 | 1 | 23 | 0.53 | -0.28 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 119.00 | 3.90 | 6.60 | 5.25 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.55 | -0.30 | 0.01 | -0.11 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 120.00 | 4.40 | 6.25 | 5.33 | 5.00 | +1.06 | +26.91% | 0.04 | 5 | 57 | 0.54 | -0.31 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 121.00 | 4.70 | 7.40 | 6.05 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.55 | -0.33 | 0.02 | -0.11 | 9/11/2026 | 9/17/2026 12:58:54 PM EST |
| 122.00 | 4.90 | 7.75 | 6.33 | 5.47 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.55 | -0.35 | 0.02 | -0.11 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 123.00 | 5.40 | 8.10 | 6.75 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.55 | -0.36 | 0.02 | -0.12 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 124.00 | 5.75 | 8.35 | 7.05 | 6.81 | +0.56 | +8.96% | 0.06 | 2 | 16 | 0.53 | -0.38 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 125.00 | 6.30 | 8.25 | 7.28 | 6.70 | +0.85 | +14.53% | 0.06 | 20 | 43 | 0.52 | -0.40 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 126.00 | 6.00 | 9.40 | 7.70 | 7.50 | -0.26 | -3.36% | 0.06 | 1 | 25 | 0.52 | -0.41 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 127.00 | 7.20 | 9.55 | 8.38 | 7.90 | -2.00 | -20.21% | 0.07 | 15 | 54 | 0.53 | -0.43 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 128.00 | 7.50 | 10.20 | 8.85 | 8.72 | +0.47 | +5.70% | 0.07 | 3 | 1 | 0.54 | -0.45 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 129.00 | 8.10 | 10.45 | 9.28 | 9.15 | % | 0.07 | 1 | 0 | 0.53 | -0.46 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST | |
| 130.00 | 8.65 | 11.05 | 9.85 | 9.79 | +0.74 | +8.18% | 0.08 | 11 | 3 | 0.52 | -0.48 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 131.00 | 9.10 | 12.05 | 10.58 | 8.89 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -0.50 | 0.02 | -0.12 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 132.00 | 9.75 | 12.65 | 11.20 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.51 | 0.02 | -0.12 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 133.00 | 10.35 | 13.30 | 11.83 | 10.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.53 | 0.02 | -0.12 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 134.00 | 11.45 | 13.95 | 12.70 | 10.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.55 | 0.02 | -0.12 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 135.00 | 11.15 | 13.85 | 12.50 | 11.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.56 | 0.02 | -0.12 | 9/15/2026 | 9/17/2026 12:58:54 PM EST |
| 136.00 | 12.35 | 15.20 | 13.78 | % | 0.10 | 0 | 0 | 0.54 | -0.58 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 137.00 | 12.85 | 15.90 | 14.38 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.11 | 9/17/2026 12:58:54 PM EST | |||
| 138.00 | 13.05 | 16.50 | 14.78 | 16.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.61 | 0.02 | -0.11 | 9/10/2026 | 9/17/2026 12:58:54 PM EST |
| 139.00 | 13.95 | 17.25 | 15.60 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.63 | 0.02 | -0.11 | 9/14/2026 | 9/17/2026 12:58:54 PM EST |
| 140.00 | 15.15 | 18.00 | 16.58 | 15.95 | +0.61 | +3.98% | 0.12 | 1 | 1 | 0.55 | -0.64 | 0.02 | -0.11 | 9/17/2026 | 9/17/2026 12:58:54 PM EST |
| 141.00 | 15.90 | 18.05 | 16.98 | % | 0.12 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 142.00 | 16.60 | 19.40 | 18.00 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 143.00 | 17.60 | 20.35 | 18.98 | % | 0.13 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 144.00 | 18.30 | 20.90 | 19.60 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.02 | -0.10 | 9/17/2026 12:58:54 PM EST | |||
| 145.00 | 19.10 | 21.65 | 20.38 | 19.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.71 | 0.01 | -0.10 | 9/16/2026 | 9/17/2026 12:58:54 PM EST |
| 150.00 | 22.85 | 25.70 | 24.28 | % | 0.16 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.08 | 9/17/2026 12:58:54 PM EST | |||
| 155.00 | 27.20 | 30.10 | 28.65 | % | 0.18 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.07 | 9/17/2026 12:58:54 PM EST | |||
| 160.00 | 31.55 | 34.60 | 33.08 | % | 0.21 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.05 | 9/17/2026 12:58:54 PM EST | |||
| 165.00 | 36.00 | 39.35 | 37.68 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 9/17/2026 12:58:54 PM EST | |||
| 170.00 | 40.60 | 43.80 | 42.20 | % | 0.25 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 9/17/2026 12:58:54 PM EST | |||
| 175.00 | 45.35 | 48.40 | 46.88 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 9/17/2026 12:58:54 PM EST | |||
| 180.00 | 50.30 | 53.40 | 51.85 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 9/17/2026 12:58:54 PM EST | |||
| 185.00 | 55.15 | 58.90 | 57.03 | % | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/17/2026 12:58:54 PM EST | |||
| 190.00 | 60.20 | 63.55 | 61.88 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/17/2026 12:58:54 PM EST |