Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $168.81 as of 10/23/2026 11:50:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.55 | 86.10 | 84.33 | % | 0.99 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/23/2026 12:59:05 PM EST | |||
| 90.00 | 77.75 | 81.15 | 79.45 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/23/2026 12:59:05 PM EST | |||
| 95.00 | 73.00 | 76.25 | 74.63 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/23/2026 12:59:05 PM EST | |||
| 100.00 | 68.00 | 71.35 | 69.68 | 74.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 105.00 | 62.95 | 66.55 | 64.75 | % | 0.62 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 10/23/2026 12:59:05 PM EST | |||
| 110.00 | 58.55 | 61.60 | 60.08 | % | 0.55 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 10/23/2026 12:59:05 PM EST | |||
| 115.00 | 53.75 | 56.85 | 55.30 | 57.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.05 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 120.00 | 49.05 | 52.15 | 50.60 | 53.31 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.98 | 0.95 | 0.00 | -0.06 | 10/14/2026 | 10/23/2026 12:59:05 PM EST |
| 125.00 | 44.45 | 47.55 | 46.00 | % | 0.37 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.08 | 10/23/2026 12:59:05 PM EST | |||
| 130.00 | 40.15 | 43.10 | 41.63 | 50.04 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.73 | 0.90 | 0.00 | -0.10 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 135.00 | 35.85 | 38.80 | 37.33 | % | 0.28 | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.12 | 10/23/2026 12:59:05 PM EST | |||
| 140.00 | 31.70 | 34.75 | 33.23 | 32.33 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.72 | 0.84 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 142.00 | 30.15 | 33.15 | 31.65 | % | 0.22 | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.15 | 10/23/2026 12:59:05 PM EST | |||
| 143.00 | 29.40 | 32.35 | 30.88 | 35.75 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.72 | 0.81 | 0.01 | -0.15 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 144.00 | 28.90 | 31.60 | 30.25 | 29.84 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.73 | 0.80 | 0.01 | -0.15 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 145.00 | 28.05 | 30.70 | 29.38 | 35.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.72 | 0.79 | 0.01 | -0.16 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 146.00 | 27.30 | 30.00 | 28.65 | 29.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | 0.79 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 147.00 | 26.60 | 29.25 | 27.93 | % | 0.19 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.16 | 10/23/2026 12:59:05 PM EST | |||
| 148.00 | 25.90 | 28.55 | 27.23 | 32.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | 0.77 | 0.01 | -0.17 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 149.00 | 25.35 | 27.70 | 26.53 | % | 0.18 | 0 | 0 | 0.71 | 0.76 | 0.01 | -0.17 | 10/23/2026 12:59:05 PM EST | |||
| 150.00 | 24.45 | 27.15 | 25.80 | 29.34 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | 0.75 | 0.01 | -0.17 | 10/19/2026 | 10/23/2026 12:59:05 PM EST |
| 152.50 | 22.90 | 24.85 | 23.88 | 26.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | 0.72 | 0.01 | -0.18 | 10/19/2026 | 10/23/2026 12:59:05 PM EST |
| 155.00 | 21.35 | 23.65 | 22.50 | 25.69 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.71 | 0.70 | 0.01 | -0.19 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 157.50 | 19.50 | 22.00 | 20.75 | 24.05 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.69 | 0.67 | 0.01 | -0.19 | 10/20/2026 | 10/23/2026 12:59:05 PM EST |
| 160.00 | 18.45 | 20.30 | 19.38 | 20.65 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.70 | 0.65 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 162.50 | 17.15 | 19.10 | 18.13 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.62 | 0.01 | -0.20 | 10/20/2026 | 10/23/2026 12:59:05 PM EST |
| 165.00 | 15.65 | 17.90 | 16.78 | 16.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.70 | 0.59 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 167.50 | 14.55 | 16.40 | 15.48 | 13.90 | -4.47 | -24.34% | 0.09 | 4 | 1 | 0.70 | 0.56 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 170.00 | 13.40 | 15.25 | 14.33 | 14.93 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.70 | 0.54 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 172.50 | 11.65 | 13.60 | 12.63 | 16.99 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.68 | 0.51 | 0.01 | -0.21 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 175.00 | 10.60 | 12.80 | 11.70 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.67 | 0.48 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 177.50 | 9.60 | 11.85 | 10.73 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.67 | 0.45 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 180.00 | 9.40 | 10.80 | 10.10 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.69 | 0.43 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 182.50 | 7.80 | 9.95 | 8.88 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | 0.40 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 185.00 | 7.60 | 8.75 | 8.18 | 9.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | 0.38 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 187.50 | 7.00 | 8.35 | 7.68 | 11.64 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.68 | 0.35 | 0.01 | -0.19 | 10/13/2026 | 10/23/2026 12:59:05 PM EST |
| 190.00 | 6.25 | 7.65 | 6.95 | 6.90 | +0.75 | +12.20% | 0.04 | 10 | 34 | 0.68 | 0.33 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 192.50 | 4.90 | 7.05 | 5.98 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.66 | 0.30 | 0.01 | -0.18 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 195.00 | 5.00 | 6.50 | 5.75 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | 0.28 | 0.01 | -0.17 | 10/19/2026 | 10/23/2026 12:59:05 PM EST |
| 197.50 | 4.05 | 5.45 | 4.75 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.26 | 0.01 | -0.16 | 10/20/2026 | 10/23/2026 12:59:05 PM EST |
| 200.00 | 4.15 | 4.95 | 4.55 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.66 | 0.24 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 205.00 | 3.25 | 4.35 | 3.80 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.67 | 0.20 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 210.00 | 2.56 | 3.35 | 2.96 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.66 | 0.17 | 0.01 | -0.13 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 215.00 | 1.61 | 2.86 | 2.24 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.11 | 10/23/2026 12:59:05 PM EST | |||
| 220.00 | 1.58 | 2.26 | 1.92 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.66 | 0.12 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 230.00 | 0.76 | 1.60 | 1.18 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.08 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 240.00 | 0.31 | 1.05 | 0.68 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.05 | 0.00 | -0.05 | 10/19/2026 | 10/23/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.52 | 0.76 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 12:59:05 PM EST |
| 90.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/23/2026 12:59:05 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/23/2026 12:59:05 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | -0.01 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 12:59:05 PM EST |
| 105.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 10/23/2026 12:59:05 PM EST | |||
| 110.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 10/23/2026 12:59:05 PM EST | |||
| 115.00 | 0.09 | 1.03 | 0.56 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 10/23/2026 12:59:05 PM EST | |||
| 120.00 | 0.63 | 0.80 | 0.72 | 0.83 | -0.23 | -21.70% | 0.01 | 6,779 | 58 | 0.74 | -0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 125.00 | 0.97 | 1.44 | 1.21 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.08 | 10/23/2026 12:59:05 PM EST | |||
| 130.00 | 1.54 | 1.85 | 1.70 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | -0.10 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 135.00 | 2.11 | 3.20 | 2.66 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.71 | -0.13 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 140.00 | 2.95 | 4.15 | 3.55 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.71 | -0.16 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 142.00 | 3.35 | 4.60 | 3.98 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.18 | 0.01 | -0.15 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 143.00 | 3.60 | 5.05 | 4.33 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | -0.19 | 0.01 | -0.15 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 144.00 | 3.75 | 5.25 | 4.50 | 4.25 | +1.28 | +43.10% | 0.03 | 2 | 14 | 0.70 | -0.20 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 145.00 | 4.20 | 5.65 | 4.93 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.71 | -0.21 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 12:59:05 PM EST |
| 146.00 | 4.30 | 5.95 | 5.13 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.21 | 0.01 | -0.16 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 147.00 | 4.55 | 6.20 | 5.38 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.71 | -0.22 | 0.01 | -0.16 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 148.00 | 4.80 | 6.35 | 5.58 | 5.30 | +0.30 | +6.00% | 0.04 | 2 | 3 | 0.70 | -0.23 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 149.00 | 5.00 | 7.05 | 6.03 | 5.49 | +1.47 | +36.57% | 0.04 | 2 | 1 | 0.71 | -0.24 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 150.00 | 5.35 | 6.60 | 5.98 | 5.78 | -0.72 | -11.08% | 0.04 | 6 | 24 | 0.69 | -0.25 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 152.50 | 6.05 | 7.25 | 6.65 | 6.50 | -0.50 | -7.15% | 0.04 | 4 | 13 | 0.68 | -0.28 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 155.00 | 7.10 | 8.20 | 7.65 | 7.55 | +2.10 | +38.54% | 0.05 | 4 | 17 | 0.68 | -0.30 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 157.50 | 7.85 | 9.55 | 8.70 | 8.45 | +2.05 | +32.04% | 0.06 | 2 | 2 | 0.69 | -0.33 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 160.00 | 9.15 | 10.55 | 9.85 | 9.40 | -0.30 | -3.10% | 0.06 | 2 | 23 | 0.69 | -0.35 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 162.50 | 10.10 | 11.80 | 10.95 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | -0.38 | 0.01 | -0.20 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 165.00 | 11.20 | 12.90 | 12.05 | 12.05 | -0.75 | -5.86% | 0.07 | 1 | 35 | 0.69 | -0.41 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 167.50 | 12.70 | 14.50 | 13.60 | 14.13 | +1.70 | +13.68% | 0.08 | 4 | 13 | 0.70 | -0.44 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 170.00 | 14.05 | 15.95 | 15.00 | 15.64 | +1.64 | +11.72% | 0.09 | 4 | 8 | 0.70 | -0.46 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:05 PM EST |
| 172.50 | 15.05 | 16.70 | 15.88 | 15.21 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.68 | -0.49 | 0.01 | -0.21 | 10/19/2026 | 10/23/2026 12:59:05 PM EST |
| 175.00 | 16.70 | 18.70 | 17.70 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.69 | -0.52 | 0.01 | -0.21 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 177.50 | 17.75 | 20.15 | 18.95 | 14.13 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.68 | -0.55 | 0.01 | -0.21 | 10/16/2026 | 10/23/2026 12:59:05 PM EST |
| 180.00 | 19.40 | 21.15 | 20.28 | % | 0.11 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.20 | 10/23/2026 12:59:05 PM EST | |||
| 182.50 | 20.85 | 23.30 | 22.08 | % | 0.12 | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.20 | 10/23/2026 12:59:05 PM EST | |||
| 185.00 | 22.65 | 24.95 | 23.80 | 19.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.62 | 0.01 | -0.20 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 187.50 | 24.35 | 26.10 | 25.23 | % | 0.13 | 0 | 0 | 0.66 | -0.65 | 0.01 | -0.19 | 10/23/2026 12:59:05 PM EST | |||
| 190.00 | 26.10 | 28.45 | 27.28 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.67 | -0.67 | 0.01 | -0.18 | 10/15/2026 | 10/23/2026 12:59:05 PM EST |
| 192.50 | 27.95 | 30.30 | 29.13 | % | 0.15 | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.18 | 10/23/2026 12:59:05 PM EST | |||
| 195.00 | 30.05 | 31.80 | 30.93 | % | 0.16 | 0 | 0 | 0.66 | -0.72 | 0.01 | -0.17 | 10/23/2026 12:59:05 PM EST | |||
| 197.50 | 31.70 | 33.70 | 32.70 | % | 0.17 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.16 | 10/23/2026 12:59:05 PM EST | |||
| 200.00 | 33.70 | 35.75 | 34.73 | % | 0.17 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.16 | 10/23/2026 12:59:05 PM EST | |||
| 205.00 | 37.75 | 40.25 | 39.00 | % | 0.19 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.14 | 10/23/2026 12:59:05 PM EST | |||
| 210.00 | 41.65 | 44.75 | 43.20 | % | 0.21 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.13 | 10/23/2026 12:59:05 PM EST | |||
| 215.00 | 46.05 | 49.15 | 47.60 | % | 0.22 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.11 | 10/23/2026 12:59:05 PM EST | |||
| 220.00 | 50.65 | 53.60 | 52.13 | 45.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | -0.88 | 0.01 | -0.10 | 10/21/2026 | 10/23/2026 12:59:05 PM EST |
| 230.00 | 60.00 | 62.95 | 61.48 | % | 0.27 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.07 | 10/23/2026 12:59:05 PM EST | |||
| 240.00 | 69.60 | 72.65 | 71.13 | % | 0.30 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.05 | 10/23/2026 12:59:05 PM EST |