Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $147.37 as of 9/1/2026 1:32:49 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 | 58.50 | 61.80 | 60.15 | % | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 85.00 | 53.55 | 57.10 | 55.33 | % | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 90.00 | 48.55 | 51.85 | 50.20 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 95.00 | 43.65 | 46.95 | 45.30 | % | 0.48 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 100.00 | 38.70 | 42.00 | 40.35 | % | 0.40 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 9/1/2026 2:58:53 PM EST | |||
| 105.00 | 33.85 | 37.30 | 35.58 | % | 0.34 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 9/1/2026 2:58:53 PM EST | |||
| 110.00 | 29.70 | 32.40 | 31.05 | % | 0.28 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.05 | 9/1/2026 2:58:53 PM EST | |||
| 115.00 | 24.60 | 27.85 | 26.23 | % | 0.23 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.06 | 9/1/2026 2:58:53 PM EST | |||
| 120.00 | 20.20 | 23.30 | 21.75 | % | 0.18 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.07 | 9/1/2026 2:58:53 PM EST | |||
| 125.00 | 15.95 | 19.35 | 17.65 | 30.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.80 | 0.01 | -0.09 | 8/28/2026 | 9/1/2026 2:58:53 PM EST |
| 130.00 | 12.50 | 15.60 | 14.05 | 14.42 | -11.91 | -45.24% | 0.11 | 8 | 1 | 0.43 | 0.73 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 135.00 | 9.70 | 12.20 | 10.95 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.11 | 9/1/2026 2:58:53 PM EST | |||
| 139.00 | 6.85 | 9.95 | 8.40 | % | 0.06 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.11 | 9/1/2026 2:58:53 PM EST | |||
| 140.00 | 6.75 | 9.65 | 8.20 | 8.10 | -4.40 | -35.20% | 0.06 | 24 | 3 | 0.43 | 0.55 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 141.00 | 6.15 | 9.05 | 7.60 | 11.73 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | 0.53 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 142.00 | 5.65 | 9.00 | 7.33 | 17.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | 0.51 | 0.02 | -0.11 | 8/28/2026 | 9/1/2026 2:58:53 PM EST |
| 143.00 | 6.15 | 8.20 | 7.18 | 10.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.49 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 144.00 | 5.70 | 7.90 | 6.80 | 9.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.47 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 145.00 | 4.35 | 7.55 | 5.95 | 9.66 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.45 | 0.45 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 146.00 | 3.90 | 7.10 | 5.50 | 6.40 | -2.69 | -29.60% | 0.04 | 1 | 2 | 0.42 | 0.43 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 147.00 | 3.95 | 6.75 | 5.35 | 8.57 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | 0.41 | 0.02 | -0.10 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 148.00 | 3.65 | 6.40 | 5.03 | 4.75 | % | 0.03 | 6 | 0 | 0.44 | 0.39 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 2:58:53 PM EST | |
| 149.00 | 3.35 | 6.00 | 4.68 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.10 | 9/1/2026 2:58:53 PM EST | |||
| 150.00 | 2.87 | 5.75 | 4.31 | 4.20 | -3.05 | -42.07% | 0.03 | 2 | 1 | 0.42 | 0.35 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 152.50 | 2.51 | 5.00 | 3.76 | 6.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | 0.31 | 0.02 | -0.09 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 155.00 | 1.54 | 4.40 | 2.97 | 3.00 | -5.36 | -64.12% | 0.02 | 6 | 4 | 0.45 | 0.27 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 157.50 | 1.69 | 2.86 | 2.28 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.41 | 0.24 | 0.02 | -0.08 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 160.00 | 0.63 | 3.70 | 2.17 | 2.25 | -5.28 | -70.12% | 0.01 | 2 | 3 | 0.44 | 0.20 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 162.50 | 0.95 | 2.34 | 1.65 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.01 | -0.07 | 9/1/2026 2:58:53 PM EST | |||
| 165.00 | 0.03 | 2.80 | 1.42 | 1.63 | -1.05 | -39.18% | 0.01 | 1 | 134 | 0.42 | 0.15 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 167.50 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.06 | 9/1/2026 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.05 | 9/1/2026 2:58:53 PM EST | |||
| 172.50 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.04 | 9/1/2026 2:58:53 PM EST | |||
| 175.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 9/1/2026 2:58:53 PM EST | |||
| 180.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.03 | 9/1/2026 2:58:53 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 9/1/2026 2:58:53 PM EST | |||
| 190.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 195.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 200.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:53 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 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 100.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 9/1/2026 2:58:53 PM EST | |||
| 105.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.03 | 9/1/2026 2:58:53 PM EST | |||
| 110.00 | 0.18 | 0.93 | 0.56 | 0.36 | % | 0.01 | 3 | 0 | 0.46 | -0.07 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 2:58:53 PM EST | |
| 115.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.06 | 9/1/2026 2:58:53 PM EST | |||
| 120.00 | 0.14 | 3.30 | 1.72 | 1.16 | +0.41 | +54.67% | 0.01 | 2 | 17 | 0.52 | -0.13 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 125.00 | 2.07 | 2.41 | 2.24 | 2.00 | +0.65 | +48.15% | 0.02 | 19 | 16 | 0.45 | -0.20 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 130.00 | 2.85 | 3.95 | 3.40 | 3.28 | +1.31 | +66.50% | 0.03 | 7 | 50 | 0.43 | -0.27 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 135.00 | 3.90 | 6.60 | 5.25 | 5.50 | +2.26 | +69.76% | 0.04 | 10 | 9 | 0.43 | -0.36 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 139.00 | 5.45 | 8.40 | 6.93 | 6.81 | +2.06 | +43.37% | 0.05 | 5 | 3 | 0.43 | -0.43 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 140.00 | 6.05 | 9.35 | 7.70 | 7.75 | +2.60 | +50.49% | 0.06 | 12 | 7 | 0.43 | -0.45 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 141.00 | 6.55 | 9.30 | 7.93 | 6.53 | % | 0.06 | 7 | 0 | 0.43 | -0.47 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST | |
| 142.00 | 7.40 | 9.30 | 8.35 | 7.10 | % | 0.06 | 10 | 0 | 0.46 | -0.49 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST | |
| 143.00 | 7.65 | 10.60 | 9.13 | 7.62 | +2.42 | +46.54% | 0.06 | 10 | 1 | 0.46 | -0.51 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 144.00 | 8.15 | 11.00 | 9.58 | 7.77 | % | 0.07 | 7 | 0 | 0.42 | -0.53 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST | |
| 145.00 | 8.65 | 11.75 | 10.20 | 8.71 | +1.55 | +21.65% | 0.07 | 1 | 9 | 0.43 | -0.55 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:53 PM EST |
| 146.00 | 9.25 | 12.95 | 11.10 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.57 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 2:58:53 PM EST |
| 147.00 | 10.40 | 12.75 | 11.58 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.10 | 9/1/2026 2:58:53 PM EST | |||
| 148.00 | 10.90 | 13.75 | 12.33 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.61 | 0.02 | -0.10 | 8/27/2026 | 9/1/2026 2:58:53 PM EST |
| 149.00 | 11.45 | 13.75 | 12.60 | % | 0.08 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.10 | 9/1/2026 2:58:53 PM EST | |||
| 150.00 | 12.05 | 15.15 | 13.60 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.10 | 9/1/2026 2:58:53 PM EST | |||
| 152.50 | 14.15 | 16.80 | 15.48 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.43 | -0.69 | 0.02 | -0.09 | 8/27/2026 | 9/1/2026 2:58:53 PM EST |
| 155.00 | 16.50 | 18.85 | 17.68 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.73 | 0.02 | -0.09 | 8/27/2026 | 9/1/2026 2:58:53 PM EST |
| 157.50 | 18.05 | 20.85 | 19.45 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.02 | -0.08 | 9/1/2026 2:58:53 PM EST | |||
| 160.00 | 19.90 | 22.80 | 21.35 | 12.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | -0.80 | 0.01 | -0.08 | 8/27/2026 | 9/1/2026 2:58:53 PM EST |
| 162.50 | 22.35 | 24.95 | 23.65 | % | 0.15 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.07 | 9/1/2026 2:58:53 PM EST | |||
| 165.00 | 24.55 | 27.00 | 25.78 | % | 0.16 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.06 | 9/1/2026 2:58:53 PM EST | |||
| 167.50 | 26.80 | 29.50 | 28.15 | % | 0.17 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.06 | 9/1/2026 2:58:53 PM EST | |||
| 170.00 | 28.90 | 32.40 | 30.65 | % | 0.18 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.05 | 9/1/2026 2:58:53 PM EST | |||
| 172.50 | 31.40 | 34.65 | 33.03 | % | 0.19 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 9/1/2026 2:58:53 PM EST | |||
| 175.00 | 33.80 | 37.05 | 35.43 | % | 0.20 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 9/1/2026 2:58:53 PM EST | |||
| 180.00 | 38.70 | 41.40 | 40.05 | 27.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.72 | -0.95 | 0.01 | -0.03 | 8/27/2026 | 9/1/2026 2:58:53 PM EST |
| 185.00 | 43.15 | 46.95 | 45.05 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 9/1/2026 2:58:53 PM EST | |||
| 190.00 | 48.25 | 51.90 | 50.08 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 195.00 | 53.50 | 56.90 | 55.20 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 200.00 | 58.65 | 61.90 | 60.28 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:58:53 PM EST | |||
| 205.00 | 63.65 | 66.90 | 65.28 | % | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 210.00 | 68.35 | 71.90 | 70.13 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 215.00 | 73.65 | 76.90 | 75.28 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST | |||
| 220.00 | 78.65 | 81.90 | 80.28 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:53 PM EST |