Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $151.30 as of 10/3/2025 3:24:12 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 | 80.05 | 83.70 | 81.88 | % | 1.02 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 75.05 | 78.75 | 76.90 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 70.10 | 73.80 | 71.95 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 65.10 | 68.90 | 67.00 | % | 0.71 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 60.45 | 64.00 | 62.23 | % | 0.62 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 56.70 | 58.15 | 57.43 | % | 0.55 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 51.95 | 53.10 | 52.53 | 51.60 | % | 0.48 | 1 | 0 | 0.95 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 115.00 | 47.25 | 48.20 | 47.73 | % | 0.42 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 42.70 | 43.75 | 43.23 | % | 0.36 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.08 | 10/3/2025 4:00:02 PM EST | |||
| 125.00 | 38.25 | 39.20 | 38.73 | % | 0.31 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 130.00 | 34.00 | 34.95 | 34.48 | % | 0.27 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.11 | 10/3/2025 4:00:02 PM EST | |||
| 135.00 | 30.05 | 31.00 | 30.53 | 29.85 | % | 0.23 | 4 | 0 | 0.63 | 0.83 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 136.00 | 29.15 | 30.35 | 29.75 | % | 0.22 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 137.00 | 28.45 | 29.45 | 28.95 | 28.30 | % | 0.21 | 1 | 0 | 0.63 | 0.81 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 138.00 | 27.70 | 28.65 | 28.18 | % | 0.20 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 139.00 | 26.95 | 27.90 | 27.43 | % | 0.20 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 140.00 | 26.30 | 26.80 | 26.55 | 24.15 | % | 0.19 | 4 | 0 | 0.61 | 0.79 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 141.00 | 25.50 | 26.40 | 25.95 | % | 0.18 | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.14 | 10/3/2025 4:00:02 PM EST | |||
| 142.00 | 24.85 | 25.55 | 25.20 | 23.00 | % | 0.18 | 1 | 0 | 0.62 | 0.77 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 143.00 | 23.60 | 25.15 | 24.38 | % | 0.17 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 144.00 | 23.30 | 24.75 | 24.03 | % | 0.17 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 21.35 | 23.45 | 22.40 | 22.26 | +7.41 | +49.90% | 0.15 | 1 | 1 | 0.58 | 0.74 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 146.00 | 22.05 | 23.00 | 22.53 | % | 0.15 | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 147.00 | 21.10 | 22.75 | 21.93 | % | 0.15 | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 148.00 | 20.60 | 22.00 | 21.30 | % | 0.14 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 149.00 | 20.15 | 21.15 | 20.65 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 19.80 | 20.50 | 20.15 | 20.02 | +7.81 | +63.97% | 0.13 | 3 | 30 | 0.63 | 0.68 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 152.50 | 17.50 | 18.60 | 18.05 | 18.50 | +6.56 | +54.95% | 0.12 | 5 | 15 | 0.60 | 0.65 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 16.95 | 17.50 | 17.23 | 17.10 | +6.35 | +59.07% | 0.11 | 25 | 3 | 0.63 | 0.63 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 157.50 | 14.65 | 15.90 | 15.28 | 14.30 | % | 0.10 | 3 | 0 | 0.60 | 0.60 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 160.00 | 14.40 | 14.85 | 14.63 | 14.40 | +5.85 | +68.43% | 0.09 | 9 | 3 | 0.62 | 0.57 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 162.50 | 12.90 | 13.55 | 13.23 | 13.40 | % | 0.08 | 7 | 0 | 0.61 | 0.54 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 165.00 | 12.00 | 12.40 | 12.20 | 12.40 | % | 0.07 | 6 | 0 | 0.62 | 0.51 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 167.50 | 11.00 | 11.60 | 11.30 | 8.87 | +2.72 | +44.23% | 0.07 | 3 | 25 | 0.62 | 0.48 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 170.00 | 10.15 | 10.80 | 10.48 | 10.26 | +4.71 | +84.87% | 0.06 | 7 | 25 | 0.63 | 0.45 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 172.50 | 9.00 | 9.80 | 9.40 | % | 0.05 | 0 | 0 | 0.62 | 0.43 | 0.01 | -0.17 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 7.90 | 9.20 | 8.55 | 7.95 | % | 0.05 | 28 | 0 | 0.62 | 0.40 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 180.00 | 6.45 | 7.80 | 7.13 | 6.95 | +3.25 | +87.84% | 0.04 | 23 | 2 | 0.62 | 0.35 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 5.40 | 6.25 | 5.83 | 5.80 | % | 0.03 | 3 | 0 | 0.62 | 0.30 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 190.00 | 4.85 | 4.95 | 4.90 | 4.75 | % | 0.03 | 101 | 0 | 0.63 | 0.26 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 195.00 | 3.30 | 4.20 | 3.75 | 4.15 | % | 0.02 | 4 | 0 | 0.61 | 0.22 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 200.00 | 3.15 | 3.40 | 3.28 | 3.50 | % | 0.02 | 12 | 0 | 0.63 | 0.19 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 205.00 | 2.43 | 2.91 | 2.67 | 2.85 | % | 0.01 | 4 | 0 | 0.63 | 0.16 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 210.00 | 2.03 | 2.44 | 2.24 | 2.45 | % | 0.01 | 1 | 0 | 0.64 | 0.14 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 215.00 | 1.56 | 2.29 | 1.93 | 1.62 | % | 0.01 | 1 | 0 | 0.65 | 0.12 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 220.00 | 1.18 | 1.73 | 1.46 | 1.45 | % | 0.01 | 112 | 0 | 0.63 | 0.10 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 225.00 | 0.95 | 1.80 | 1.38 | 1.36 | % | 0.01 | 104 | 0 | 0.65 | 0.08 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.06 | 0.53 | 1.24 | % | 0.00 | 1 | 0 | 0.77 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 1.09 | 1.57 | 1.33 | 1.06 | % | 0.01 | 3 | 0 | 0.66 | -0.07 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 125.00 | 1.61 | 2.16 | 1.89 | 1.95 | % | 0.02 | 1 | 0 | 0.66 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 130.00 | 1.56 | 2.67 | 2.12 | 2.77 | % | 0.02 | 1 | 0 | 0.60 | -0.13 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 135.00 | 3.40 | 3.65 | 3.53 | 3.46 | -2.69 | -43.74% | 0.03 | 21 | 1 | 0.64 | -0.17 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 136.00 | 3.45 | 4.00 | 3.73 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 137.00 | 3.70 | 4.30 | 4.00 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 138.00 | 3.95 | 4.65 | 4.30 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 139.00 | 2.97 | 4.50 | 3.74 | 4.45 | % | 0.03 | 4 | 0 | 0.58 | -0.20 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 140.00 | 3.55 | 4.80 | 4.18 | 4.37 | -3.22 | -42.43% | 0.03 | 5 | 5 | 0.59 | -0.21 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 141.00 | 4.55 | 5.05 | 4.80 | 4.80 | -2.99 | -38.39% | 0.03 | 13 | 4 | 0.62 | -0.22 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 142.00 | 4.95 | 5.60 | 5.28 | 8.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.23 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 143.00 | 5.05 | 5.95 | 5.50 | % | 0.04 | 0 | 0 | 0.62 | -0.24 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 144.00 | 5.60 | 6.25 | 5.93 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 6.10 | 6.25 | 6.18 | 6.15 | -3.26 | -34.65% | 0.04 | 19 | 2 | 0.63 | -0.26 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 146.00 | 5.95 | 7.00 | 6.48 | % | 0.04 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 147.00 | 6.45 | 7.45 | 6.95 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 148.00 | 6.75 | 7.85 | 7.30 | % | 0.05 | 0 | 0 | 0.63 | -0.29 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 149.00 | 7.30 | 8.05 | 7.68 | % | 0.05 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 7.50 | 8.10 | 7.80 | 9.00 | -2.98 | -24.88% | 0.05 | 28 | 2 | 0.62 | -0.32 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 152.50 | 8.20 | 9.35 | 8.78 | 9.67 | % | 0.06 | 2 | 0 | 0.61 | -0.35 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 155.00 | 9.80 | 10.35 | 10.08 | 11.10 | % | 0.07 | 1 | 0 | 0.63 | -0.37 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 157.50 | 10.90 | 11.60 | 11.25 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.01 | -0.17 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 12.20 | 12.80 | 12.50 | 13.47 | % | 0.08 | 41 | 0 | 0.62 | -0.43 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 162.50 | 13.70 | 14.05 | 13.88 | 14.60 | % | 0.09 | 7 | 0 | 0.63 | -0.46 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 165.00 | 14.65 | 15.40 | 15.03 | 16.41 | % | 0.09 | 40 | 0 | 0.62 | -0.49 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 167.50 | 16.40 | 17.10 | 16.75 | % | 0.10 | 0 | 0 | 0.63 | -0.52 | 0.01 | -0.18 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 17.75 | 18.40 | 18.08 | 20.20 | % | 0.11 | 50 | 0 | 0.62 | -0.55 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 172.50 | 19.50 | 20.40 | 19.95 | % | 0.12 | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.17 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 21.05 | 21.85 | 21.45 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.17 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 24.55 | 25.30 | 24.93 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.16 | 10/3/2025 4:00:02 PM EST | |||
| 185.00 | 28.35 | 29.25 | 28.80 | % | 0.16 | 0 | 0 | 0.62 | -0.70 | 0.01 | -0.15 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 32.30 | 33.25 | 32.78 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.14 | 10/3/2025 4:00:02 PM EST | |||
| 195.00 | 36.55 | 37.65 | 37.10 | % | 0.19 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.13 | 10/3/2025 4:00:02 PM EST | |||
| 200.00 | 40.80 | 41.90 | 41.35 | % | 0.21 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.12 | 10/3/2025 4:00:02 PM EST | |||
| 205.00 | 44.85 | 46.25 | 45.55 | % | 0.22 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.11 | 10/3/2025 4:00:02 PM EST | |||
| 210.00 | 49.55 | 50.85 | 50.20 | % | 0.24 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.10 | 10/3/2025 4:00:02 PM EST | |||
| 215.00 | 53.80 | 56.05 | 54.93 | 58.00 | % | 0.26 | 1 | 0 | 0.80 | -0.88 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 220.00 | 58.80 | 61.15 | 59.98 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.08 | 10/3/2025 4:00:02 PM EST | |||
| 225.00 | 63.45 | 65.15 | 64.30 | % | 0.29 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.07 | 10/3/2025 4:00:02 PM EST |