Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $144.01 as of 9/28/2026 10:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 92.25 | 96.20 | 94.23 | 93.00 | 0.00 | 0.00% | 1.88 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 55.00 | 87.30 | 91.45 | 89.38 | % | 1.63 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:09 PM EST | |||
| 60.00 | 82.40 | 85.30 | 83.85 | 91.11 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 4:00:09 PM EST |
| 65.00 | 77.45 | 80.55 | 79.00 | 66.48 | 0.00 | 0.00% | 1.22 | 0 | 25 | 1.34 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/28/2026 4:00:09 PM EST |
| 70.00 | 72.50 | 75.30 | 73.90 | 81.33 | 0.00 | 0.00% | 1.06 | 0 | 106 | 1.16 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/28/2026 4:00:09 PM EST |
| 75.00 | 68.15 | 70.40 | 69.28 | 63.04 | -8.41 | -11.77% | 0.92 | 10 | 39 | 1.08 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 80.00 | 63.25 | 65.50 | 64.38 | 48.70 | 0.00 | 0.00% | 0.80 | 0 | 43 | 1.00 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 4:00:09 PM EST |
| 85.00 | 58.35 | 61.05 | 59.70 | 57.98 | 0.00 | 0.00% | 0.70 | 0 | 77 | 1.00 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 90.00 | 53.55 | 55.85 | 54.70 | 39.03 | 0.00 | 0.00% | 0.61 | 0 | 51 | 0.88 | 0.97 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 4:00:09 PM EST |
| 95.00 | 48.20 | 50.80 | 49.50 | 52.05 | 0.00 | 0.00% | 0.52 | 0 | 32 | 0.78 | 0.96 | 0.00 | -0.05 | 9/22/2026 | 9/28/2026 4:00:09 PM EST |
| 100.00 | 44.15 | 46.45 | 45.30 | 51.22 | 0.00 | 0.00% | 0.45 | 0 | 58 | 0.78 | 0.94 | 0.00 | -0.06 | 9/22/2026 | 9/28/2026 4:00:09 PM EST |
| 105.00 | 39.65 | 42.00 | 40.83 | 40.00 | 0.00 | 0.00% | 0.39 | 0 | 425 | 0.76 | 0.92 | 0.00 | -0.07 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 110.00 | 34.65 | 37.60 | 36.13 | 35.89 | +0.51 | +1.45% | 0.33 | 1 | 565 | 0.73 | 0.89 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 115.00 | 30.55 | 33.90 | 32.23 | 31.29 | 0.00 | 0.00% | 0.28 | 0 | 352 | 0.58 | 0.86 | 0.01 | -0.09 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 120.00 | 27.35 | 30.05 | 28.70 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 489 | 0.62 | 0.82 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 125.00 | 23.55 | 26.50 | 25.03 | 24.45 | +0.45 | +1.88% | 0.20 | 2 | 1,141 | 0.62 | 0.77 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 130.00 | 20.50 | 22.65 | 21.58 | 21.61 | +0.71 | +3.40% | 0.17 | 12 | 1,335 | 0.61 | 0.72 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 135.00 | 17.80 | 19.80 | 18.80 | 17.70 | -0.09 | -0.51% | 0.14 | 33 | 970 | 0.62 | 0.66 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 140.00 | 16.10 | 16.50 | 16.30 | 16.70 | +1.13 | +7.26% | 0.12 | 43 | 1,499 | 0.63 | 0.61 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 145.00 | 13.55 | 14.00 | 13.78 | 13.85 | +0.40 | +2.98% | 0.10 | 163 | 2,640 | 0.63 | 0.55 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 150.00 | 11.50 | 12.25 | 11.88 | 11.80 | +0.75 | +6.79% | 0.08 | 54 | 1,393 | 0.64 | 0.49 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 155.00 | 9.50 | 10.35 | 9.93 | 9.40 | 0.00 | 0.00% | 0.06 | 44 | 987 | 0.63 | 0.44 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 160.00 | 8.20 | 8.45 | 8.33 | 8.35 | +0.20 | +2.46% | 0.05 | 436 | 1,481 | 0.63 | 0.39 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 165.00 | 6.35 | 7.35 | 6.85 | 6.56 | -0.13 | -1.95% | 0.04 | 51 | 1,065 | 0.63 | 0.34 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 170.00 | 5.25 | 5.95 | 5.60 | 5.80 | +0.17 | +3.02% | 0.03 | 52 | 1,326 | 0.62 | 0.30 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 175.00 | 4.30 | 5.15 | 4.73 | 4.20 | -0.30 | -6.67% | 0.03 | 27 | 1,338 | 0.63 | 0.26 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 180.00 | 3.70 | 4.30 | 4.00 | 4.00 | +0.20 | +5.27% | 0.02 | 316 | 1,049 | 0.64 | 0.22 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 185.00 | 3.00 | 3.60 | 3.30 | 3.17 | -0.18 | -5.38% | 0.02 | 14 | 447 | 0.64 | 0.19 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 190.00 | 1.78 | 3.80 | 2.79 | 1.90 | -0.81 | -29.89% | 0.01 | 4 | 670 | 0.64 | 0.16 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 195.00 | 1.23 | 3.15 | 2.19 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.63 | 0.14 | 0.01 | -0.07 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 200.00 | 1.51 | 2.07 | 1.79 | 1.79 | -0.10 | -5.30% | 0.01 | 4 | 1,262 | 0.64 | 0.12 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 210.00 | 0.75 | 1.76 | 1.26 | 1.00 | -0.15 | -13.05% | 0.01 | 1 | 526 | 0.64 | 0.08 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 220.00 | 0.50 | 1.95 | 1.23 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.69 | 0.06 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 230.00 | 0.28 | 0.80 | 0.54 | 0.58 | -0.03 | -4.92% | 0.00 | 7 | 410 | 0.64 | 0.04 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 240.00 | 0.10 | 0.80 | 0.45 | 0.38 | -0.10 | -20.84% | 0.00 | 2 | 1,123 | 0.65 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 250.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.03 | +11.12% | 0.00 | 7 | 224 | 0.64 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 173 | 0.83 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 1.86 | 0.93 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.37 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/28/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 147 | 1.05 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.98 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.46 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.99 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 4:00:09 PM EST |
| 90.00 | 0.25 | 0.99 | 0.62 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 530 | 0.73 | -0.03 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 95.00 | 0.35 | 1.09 | 0.72 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.69 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:09 PM EST |
| 100.00 | 0.95 | 1.19 | 1.07 | 1.01 | -0.10 | -9.01% | 0.01 | 24 | 624 | 0.68 | -0.06 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 105.00 | 1.17 | 1.62 | 1.40 | 1.45 | -0.19 | -11.59% | 0.01 | 11,532 | 790 | 0.65 | -0.08 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 110.00 | 1.82 | 2.80 | 2.31 | 1.81 | -0.36 | -16.59% | 0.02 | 18 | 1,001 | 0.67 | -0.11 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 115.00 | 2.49 | 3.50 | 3.00 | 3.30 | -0.03 | -0.91% | 0.03 | 32 | 525 | 0.65 | -0.14 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 120.00 | 3.80 | 4.20 | 4.00 | 4.15 | -0.36 | -7.99% | 0.03 | 71 | 2,292 | 0.64 | -0.18 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 125.00 | 4.85 | 5.50 | 5.18 | 5.60 | -0.45 | -7.44% | 0.04 | 98 | 1,094 | 0.63 | -0.23 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 130.00 | 6.70 | 7.20 | 6.95 | 7.20 | -0.60 | -7.70% | 0.05 | 34 | 1,715 | 0.63 | -0.28 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 135.00 | 8.90 | 9.25 | 9.08 | 9.05 | -0.88 | -8.87% | 0.07 | 85 | 1,143 | 0.64 | -0.34 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 140.00 | 10.95 | 11.65 | 11.30 | 11.65 | -0.55 | -4.51% | 0.08 | 231 | 635 | 0.64 | -0.39 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 145.00 | 13.25 | 14.15 | 13.70 | 14.20 | -0.75 | -5.02% | 0.09 | 74 | 747 | 0.63 | -0.45 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 150.00 | 16.25 | 17.05 | 16.65 | 17.05 | -0.60 | -3.40% | 0.11 | 11 | 518 | 0.63 | -0.51 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 155.00 | 19.50 | 21.00 | 20.25 | 20.75 | -0.70 | -3.27% | 0.13 | 2 | 674 | 0.65 | -0.56 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 160.00 | 22.25 | 24.10 | 23.18 | 24.50 | -0.55 | -2.20% | 0.14 | 1 | 399 | 0.63 | -0.61 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 165.00 | 25.90 | 28.50 | 27.20 | 28.00 | +3.25 | +13.14% | 0.16 | 6 | 497 | 0.65 | -0.66 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 170.00 | 29.85 | 32.35 | 31.10 | 32.26 | -1.16 | -3.48% | 0.18 | 16 | 169 | 0.65 | -0.70 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 175.00 | 33.50 | 37.05 | 35.28 | 36.33 | -0.82 | -2.21% | 0.20 | 16 | 35 | 0.66 | -0.74 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:09 PM EST |
| 180.00 | 38.25 | 40.95 | 39.60 | 52.65 | 0.00 | 0.00% | 0.22 | 0 | 131 | 0.68 | -0.78 | 0.01 | -0.10 | 9/17/2026 | 9/28/2026 4:00:09 PM EST |
| 185.00 | 42.60 | 45.45 | 44.03 | 46.58 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.68 | -0.81 | 0.01 | -0.09 | 9/2/2026 | 9/28/2026 4:00:09 PM EST |
| 190.00 | 47.30 | 49.40 | 48.35 | 41.14 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.68 | -0.84 | 0.01 | -0.08 | 8/13/2026 | 9/28/2026 4:00:09 PM EST |
| 195.00 | 51.25 | 53.95 | 52.60 | % | 0.27 | 0 | 1 | 0.63 | -0.86 | 0.01 | -0.07 | 9/28/2026 4:00:09 PM EST | |||
| 200.00 | 56.15 | 58.55 | 57.35 | % | 0.29 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.07 | 9/28/2026 4:00:09 PM EST | |||
| 210.00 | 65.60 | 68.00 | 66.80 | % | 0.32 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.05 | 9/28/2026 4:00:09 PM EST | |||
| 220.00 | 75.20 | 77.75 | 76.48 | % | 0.35 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.04 | 9/28/2026 4:00:09 PM EST | |||
| 230.00 | 84.95 | 87.60 | 86.28 | % | 0.38 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 9/28/2026 4:00:09 PM EST | |||
| 240.00 | 94.30 | 98.10 | 96.20 | 93.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 8/6/2026 | 9/28/2026 4:00:09 PM EST |
| 250.00 | 105.00 | 107.55 | 106.28 | % | 0.43 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 9/28/2026 4:00:09 PM EST |