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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 104.70 | 108.70 | 106.70 | 52.90 | 0.00 | 0.00% | 1.94 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 99.95 | 103.40 | 101.68 | 83.50 | 0.00 | 0.00% | 1.69 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 94.95 | 98.70 | 96.83 | 82.20 | 0.00 | 0.00% | 1.49 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 90.10 | 93.75 | 91.93 | 77.95 | 0.00 | 0.00% | 1.31 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 85.15 | 88.70 | 86.93 | 74.62 | 0.00 | 0.00% | 1.16 | 0 | 56 | 1.51 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 80.70 | 83.75 | 82.23 | 78.79 | +8.89 | +12.72% | 1.03 | 8 | 79 | 1.39 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 75.20 | 78.85 | 77.03 | 60.07 | 0.00 | 0.00% | 0.91 | 0 | 36 | 1.29 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 70.30 | 74.00 | 72.15 | 62.14 | 0.00 | 0.00% | 0.80 | 0 | 21 | 1.20 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 65.70 | 67.95 | 66.83 | 52.84 | 0.00 | 0.00% | 0.70 | 0 | 141 | 1.10 | 0.99 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 61.95 | 62.45 | 62.20 | 42.00 | 0.00 | 0.00% | 0.62 | 0 | 123 | 0.96 | 0.98 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 57.20 | 57.50 | 57.35 | 54.50 | +8.89 | +19.50% | 0.55 | 1 | 270 | 0.93 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 52.45 | 53.05 | 52.75 | 51.43 | +8.17 | +18.89% | 0.48 | 1 | 158 | 0.61 | 0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 46.90 | 48.15 | 47.53 | 49.47 | +20.61 | +71.42% | 0.41 | 3 | 368 | 0.61 | 0.93 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 42.45 | 43.55 | 43.00 | 43.97 | +11.48 | +35.34% | 0.36 | 3 | 289 | 0.78 | 0.91 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 38.80 | 39.25 | 39.03 | 38.15 | +9.27 | +32.10% | 0.31 | 19 | 646 | 0.63 | 0.88 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 34.70 | 35.00 | 34.85 | 33.81 | +9.16 | +37.16% | 0.27 | 61 | 413 | 0.63 | 0.85 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 30.65 | 31.40 | 31.03 | 29.73 | +8.54 | +40.31% | 0.23 | 9 | 611 | 0.63 | 0.82 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 27.00 | 27.25 | 27.13 | 27.13 | +7.43 | +37.72% | 0.19 | 330 | 1,008 | 0.61 | 0.77 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 23.55 | 23.75 | 23.65 | 23.70 | +7.45 | +45.85% | 0.16 | 133 | 1,787 | 0.61 | 0.73 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 20.40 | 20.65 | 20.53 | 20.62 | +7.02 | +51.62% | 0.14 | 2,555 | 2,970 | 0.61 | 0.68 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 17.60 | 17.85 | 17.73 | 17.70 | +5.79 | +48.62% | 0.11 | 1,278 | 1,254 | 0.61 | 0.62 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 160.00 | 15.10 | 15.30 | 15.20 | 15.20 | +5.45 | +55.90% | 0.10 | 1,550 | 4,714 | 0.61 | 0.57 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 165.00 | 12.85 | 13.10 | 12.98 | 13.10 | +5.25 | +66.88% | 0.08 | 570 | 868 | 0.61 | 0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 170.00 | 10.85 | 11.05 | 10.95 | 10.96 | +4.10 | +59.77% | 0.06 | 381 | 1,936 | 0.60 | 0.46 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 175.00 | 9.15 | 9.30 | 9.23 | 9.10 | +3.61 | +65.76% | 0.05 | 254 | 684 | 0.60 | 0.40 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 180.00 | 7.65 | 7.85 | 7.75 | 7.76 | +3.16 | +68.70% | 0.04 | 360 | 1,618 | 0.60 | 0.36 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 6.40 | 6.55 | 6.48 | 6.50 | +2.72 | +71.96% | 0.04 | 349 | 893 | 0.61 | 0.31 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 190.00 | 5.35 | 5.45 | 5.40 | 5.40 | +2.25 | +71.43% | 0.03 | 75 | 636 | 0.61 | 0.27 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 195.00 | 4.45 | 4.60 | 4.53 | 4.55 | +2.06 | +82.74% | 0.02 | 44 | 180 | 0.61 | 0.24 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 200.00 | 3.70 | 3.85 | 3.78 | 3.90 | +1.74 | +80.56% | 0.02 | 97 | 647 | 0.61 | 0.21 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 210.00 | 2.59 | 2.69 | 2.64 | 2.65 | +1.35 | +103.85% | 0.01 | 99 | 118 | 0.62 | 0.15 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 220.00 | 1.80 | 1.89 | 1.85 | 1.89 | +0.97 | +105.44% | 0.01 | 61 | 208 | 0.63 | 0.11 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 230.00 | 1.26 | 1.33 | 1.30 | 1.30 | +0.65 | +100.00% | 0.01 | 56 | 148 | 0.64 | 0.08 | 0.00 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.08 | -88.89% | 0.02 | 1 | 1,566 | 2.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.91 | 0.96 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,204 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.71 | 0.86 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.11 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 79 | 1.05 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 0.07 | 0.32 | 0.20 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1,151 | 0.88 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 1.00 | 0.55 | 0.14 | -0.13 | -48.15% | 0.01 | 5 | 98 | 0.92 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 0.13 | 0.49 | 0.31 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 354 | 0.80 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 0.11 | 0.49 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 2 | 280 | 0.72 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.59 | 0.30 | 0.44 | -0.20 | -31.25% | 0.00 | 14 | 1,416 | 0.60 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 0.44 | 0.62 | 0.53 | 0.56 | -0.32 | -36.37% | 0.01 | 32 | 860 | 0.68 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 0.72 | 0.82 | 0.77 | 0.79 | -0.43 | -35.25% | 0.01 | 49 | 647 | 0.66 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 1.08 | 1.11 | 1.10 | 1.09 | -0.58 | -34.74% | 0.01 | 42 | 741 | 0.65 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 1.52 | 1.55 | 1.54 | 1.52 | -0.82 | -35.05% | 0.01 | 105 | 3,130 | 0.64 | -0.09 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 2.11 | 2.15 | 2.13 | 2.13 | -1.09 | -33.86% | 0.02 | 324 | 1,562 | 0.63 | -0.12 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 2.86 | 2.94 | 2.90 | 2.94 | -1.38 | -31.95% | 0.02 | 247 | 1,733 | 0.62 | -0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 3.85 | 3.95 | 3.90 | 3.90 | -1.90 | -32.76% | 0.03 | 344 | 1,812 | 0.61 | -0.18 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 5.05 | 5.20 | 5.13 | 5.11 | -2.36 | -31.60% | 0.04 | 509 | 1,654 | 0.61 | -0.23 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 6.55 | 6.75 | 6.65 | 6.64 | -2.91 | -30.48% | 0.05 | 910 | 2,106 | 0.60 | -0.27 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 8.40 | 8.55 | 8.48 | 8.41 | -3.59 | -29.92% | 0.06 | 206 | 1,131 | 0.60 | -0.32 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 10.55 | 10.75 | 10.65 | 10.55 | -5.35 | -33.65% | 0.07 | 119 | 1,336 | 0.60 | -0.38 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 160.00 | 12.90 | 13.20 | 13.05 | 13.10 | -7.80 | -37.33% | 0.08 | 377 | 632 | 0.60 | -0.43 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 165.00 | 15.75 | 15.95 | 15.85 | 15.70 | -7.05 | -30.99% | 0.10 | 93 | 215 | 0.60 | -0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 170.00 | 18.75 | 18.95 | 18.85 | 20.10 | -7.60 | -27.44% | 0.11 | 95 | 337 | 0.60 | -0.54 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 175.00 | 22.00 | 22.20 | 22.10 | 22.95 | -11.40 | -33.19% | 0.13 | 60 | 32 | 0.60 | -0.60 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 180.00 | 25.50 | 25.75 | 25.63 | 25.00 | -12.21 | -32.82% | 0.14 | 12 | 12 | 0.60 | -0.64 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 29.25 | 29.50 | 29.38 | 36.40 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.60 | -0.69 | 0.01 | -0.14 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 190.00 | 33.20 | 33.70 | 33.45 | 32.50 | -7.20 | -18.14% | 0.18 | 3 | 2 | 0.61 | -0.73 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 195.00 | 37.25 | 37.85 | 37.55 | % | 0.19 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.12 | 10/3/2025 4:00:02 PM EST | |||
| 200.00 | 41.30 | 41.85 | 41.58 | 52.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | -0.79 | 0.01 | -0.11 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 210.00 | 50.15 | 51.55 | 50.85 | % | 0.24 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 220.00 | 59.40 | 60.85 | 60.13 | % | 0.27 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.08 | 10/3/2025 4:00:02 PM EST | |||
| 230.00 | 68.05 | 69.85 | 68.95 | % | 0.30 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 10/3/2025 4:00:02 PM EST |