Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $142.25 as of 9/28/2026 12:17:57 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 | 89.20 | 93.00 | 91.10 | 93.00 | 0.00 | 0.00% | 1.82 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 55.00 | 84.25 | 87.60 | 85.93 | % | 1.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:53 AM EST | |||
| 60.00 | 79.20 | 82.85 | 81.03 | 91.11 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 10:58:53 AM EST |
| 65.00 | 74.25 | 77.85 | 76.05 | 66.48 | 0.00 | 0.00% | 1.17 | 0 | 25 | 0.00 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/28/2026 10:58:53 AM EST |
| 70.00 | 69.35 | 72.20 | 70.78 | 81.33 | 0.00 | 0.00% | 1.01 | 0 | 106 | 1.23 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/28/2026 10:58:53 AM EST |
| 75.00 | 64.45 | 67.45 | 65.95 | 63.04 | -8.41 | -11.77% | 0.88 | 10 | 39 | 1.07 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 80.00 | 59.50 | 62.60 | 61.05 | 48.70 | 0.00 | 0.00% | 0.76 | 0 | 43 | 0.99 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 10:58:53 AM EST |
| 85.00 | 54.70 | 57.60 | 56.15 | 57.98 | 0.00 | 0.00% | 0.66 | 0 | 77 | 1.00 | 0.98 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 90.00 | 49.90 | 52.85 | 51.38 | 39.03 | 0.00 | 0.00% | 0.57 | 0 | 51 | 0.88 | 0.96 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 10:58:53 AM EST |
| 95.00 | 45.25 | 48.10 | 46.68 | 52.05 | 0.00 | 0.00% | 0.49 | 0 | 32 | 0.82 | 0.94 | 0.00 | -0.05 | 9/22/2026 | 9/28/2026 10:58:53 AM EST |
| 100.00 | 40.60 | 43.60 | 42.10 | 51.22 | 0.00 | 0.00% | 0.42 | 0 | 58 | 0.79 | 0.92 | 0.00 | -0.06 | 9/22/2026 | 9/28/2026 10:58:53 AM EST |
| 105.00 | 36.15 | 38.90 | 37.53 | 40.00 | 0.00 | 0.00% | 0.36 | 0 | 425 | 0.66 | 0.89 | 0.01 | -0.07 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 110.00 | 32.00 | 34.85 | 33.43 | 35.38 | 0.00 | 0.00% | 0.30 | 0 | 565 | 0.67 | 0.85 | 0.01 | -0.08 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 115.00 | 28.00 | 30.95 | 29.48 | 31.29 | 0.00 | 0.00% | 0.26 | 0 | 352 | 0.64 | 0.81 | 0.01 | -0.10 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 120.00 | 25.60 | 27.05 | 26.33 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 489 | 0.65 | 0.77 | 0.01 | -0.11 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 125.00 | 21.45 | 23.60 | 22.53 | 21.05 | -2.95 | -12.30% | 0.18 | 1 | 1,141 | 0.66 | 0.71 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 130.00 | 18.20 | 20.45 | 19.33 | 17.95 | -2.95 | -14.12% | 0.15 | 7 | 1,335 | 0.65 | 0.65 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 135.00 | 16.80 | 17.55 | 17.18 | 15.30 | -2.49 | -14.00% | 0.13 | 29 | 970 | 0.64 | 0.59 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 140.00 | 14.35 | 15.00 | 14.68 | 14.30 | -1.27 | -8.16% | 0.10 | 21 | 1,499 | 0.63 | 0.53 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 145.00 | 12.10 | 12.80 | 12.45 | 12.15 | -1.30 | -9.67% | 0.09 | 120 | 2,640 | 0.63 | 0.47 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 150.00 | 10.20 | 10.65 | 10.43 | 10.25 | -0.80 | -7.24% | 0.07 | 29 | 1,393 | 0.63 | 0.42 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 155.00 | 8.55 | 9.10 | 8.83 | 7.55 | -1.85 | -19.69% | 0.06 | 14 | 987 | 0.63 | 0.37 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 160.00 | 7.15 | 7.55 | 7.35 | 7.35 | -0.80 | -9.82% | 0.05 | 376 | 1,481 | 0.64 | 0.32 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 165.00 | 5.95 | 6.40 | 6.18 | 6.10 | -0.59 | -8.82% | 0.04 | 47 | 1,065 | 0.64 | 0.28 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 170.00 | 4.90 | 5.25 | 5.08 | 5.00 | -0.63 | -11.19% | 0.03 | 31 | 1,326 | 0.64 | 0.24 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 175.00 | 4.05 | 4.50 | 4.28 | 4.00 | -0.50 | -11.12% | 0.02 | 26 | 1,338 | 0.64 | 0.21 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 180.00 | 3.30 | 3.65 | 3.48 | 3.47 | -0.33 | -8.69% | 0.02 | 309 | 1,049 | 0.64 | 0.19 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 185.00 | 1.84 | 3.05 | 2.45 | 2.26 | -1.09 | -32.54% | 0.01 | 1 | 447 | 0.64 | 0.16 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 190.00 | 1.75 | 2.59 | 2.17 | 1.90 | -0.81 | -29.89% | 0.01 | 4 | 670 | 0.66 | 0.14 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 195.00 | 1.23 | 2.42 | 1.83 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.67 | 0.12 | 0.01 | -0.07 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 200.00 | 1.04 | 1.89 | 1.47 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.67 | 0.10 | 0.00 | -0.06 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 210.00 | 0.75 | 1.44 | 1.10 | 1.00 | -0.15 | -13.05% | 0.01 | 1 | 526 | 0.68 | 0.07 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 220.00 | 0.40 | 1.55 | 0.98 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.71 | 0.05 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 230.00 | 0.07 | 0.80 | 0.44 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.63 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 240.00 | 0.01 | 0.80 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.64 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 10:58:53 AM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.69 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 10:58:53 AM 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 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 10:58:53 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:58:53 AM EST |
| 65.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.78 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 10:58:53 AM EST |
| 70.00 | 0.00 | 1.46 | 0.73 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.17 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/28/2026 10:58:53 AM EST |
| 75.00 | 0.00 | 1.56 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.06 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 10:58:53 AM EST |
| 80.00 | 0.13 | 0.75 | 0.44 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.73 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 85.00 | 0.00 | 1.36 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.07 | -0.02 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 10:58:53 AM EST |
| 90.00 | 0.25 | 1.11 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.69 | -0.04 | 0.00 | -0.04 | 9/24/2026 | 9/28/2026 10:58:53 AM EST |
| 95.00 | 0.55 | 1.21 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.68 | -0.06 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 100.00 | 1.02 | 1.44 | 1.23 | 1.32 | +0.21 | +18.92% | 0.01 | 11 | 624 | 0.66 | -0.08 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 105.00 | 1.54 | 1.82 | 1.68 | 1.71 | +0.07 | +4.27% | 0.02 | 11,525 | 790 | 0.65 | -0.11 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 110.00 | 2.32 | 2.88 | 2.60 | 2.77 | +0.60 | +27.65% | 0.02 | 10 | 1,001 | 0.64 | -0.15 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 115.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.12 | +3.61% | 0.03 | 30 | 525 | 0.64 | -0.19 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 120.00 | 4.55 | 4.90 | 4.73 | 4.70 | +0.19 | +4.22% | 0.04 | 35 | 2,292 | 0.63 | -0.23 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 125.00 | 6.05 | 6.50 | 6.28 | 6.92 | +0.87 | +14.38% | 0.05 | 64 | 1,094 | 0.63 | -0.29 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 130.00 | 7.95 | 8.30 | 8.13 | 8.91 | +1.11 | +14.24% | 0.06 | 18 | 1,715 | 0.63 | -0.35 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 135.00 | 9.90 | 10.50 | 10.20 | 12.10 | +2.17 | +21.86% | 0.08 | 5 | 1,143 | 0.63 | -0.41 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 140.00 | 12.45 | 12.95 | 12.70 | 13.10 | +0.90 | +7.38% | 0.09 | 77 | 635 | 0.63 | -0.47 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 145.00 | 15.30 | 15.70 | 15.50 | 15.57 | +0.62 | +4.15% | 0.11 | 8 | 747 | 0.63 | -0.53 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 150.00 | 18.35 | 18.75 | 18.55 | 18.65 | +1.00 | +5.67% | 0.12 | 5 | 518 | 0.63 | -0.58 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 155.00 | 21.60 | 22.15 | 21.88 | 21.45 | 0.00 | 0.00% | 0.14 | 0 | 674 | 0.64 | -0.63 | 0.01 | -0.12 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 160.00 | 25.10 | 26.40 | 25.75 | 25.05 | 0.00 | 0.00% | 0.16 | 0 | 399 | 0.64 | -0.68 | 0.01 | -0.12 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 165.00 | 28.95 | 31.35 | 30.15 | 29.40 | +4.65 | +18.79% | 0.18 | 2 | 497 | 0.63 | -0.72 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 10:58:53 AM EST |
| 170.00 | 32.75 | 35.35 | 34.05 | 33.42 | 0.00 | 0.00% | 0.20 | 0 | 169 | 0.62 | -0.76 | 0.01 | -0.10 | 9/23/2026 | 9/28/2026 10:58:53 AM EST |
| 175.00 | 37.00 | 39.45 | 38.23 | 37.15 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.62 | -0.79 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 10:58:53 AM EST |
| 180.00 | 41.35 | 43.75 | 42.55 | 52.65 | 0.00 | 0.00% | 0.24 | 0 | 131 | 0.64 | -0.81 | 0.01 | -0.09 | 9/17/2026 | 9/28/2026 10:58:53 AM EST |
| 185.00 | 45.50 | 48.15 | 46.83 | 46.58 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.62 | -0.84 | 0.01 | -0.08 | 9/2/2026 | 9/28/2026 10:58:53 AM EST |
| 190.00 | 50.15 | 52.70 | 51.43 | 41.14 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.62 | -0.86 | 0.01 | -0.08 | 8/13/2026 | 9/28/2026 10:58:53 AM EST |
| 195.00 | 54.55 | 57.30 | 55.93 | % | 0.29 | 0 | 1 | 0.77 | -0.88 | 0.01 | -0.07 | 9/28/2026 10:58:53 AM EST | |||
| 200.00 | 59.40 | 62.05 | 60.73 | % | 0.30 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.06 | 9/28/2026 10:58:53 AM EST | |||
| 210.00 | 68.80 | 71.55 | 70.18 | % | 0.33 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.05 | 9/28/2026 10:58:53 AM EST | |||
| 220.00 | 78.80 | 81.35 | 80.08 | % | 0.36 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.04 | 9/28/2026 10:58:53 AM EST | |||
| 230.00 | 88.35 | 91.25 | 89.80 | % | 0.39 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 9/28/2026 10:58:53 AM EST | |||
| 240.00 | 98.30 | 101.25 | 99.78 | 93.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 8/6/2026 | 9/28/2026 10:58:53 AM EST |
| 250.00 | 108.25 | 111.25 | 109.75 | % | 0.44 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 9/28/2026 10:58:53 AM EST |