Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $153.17 as of 10/15/2025 8:02:24 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 | 66.70 | 70.75 | 68.73 | % | 0.81 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 90.00 | 61.85 | 65.70 | 63.78 | % | 0.71 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 95.00 | 57.10 | 60.85 | 58.98 | % | 0.62 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 100.00 | 52.35 | 56.15 | 54.25 | % | 0.54 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.05 | 10/14/2025 3:59:56 PM EST | |||
| 105.00 | 47.70 | 51.45 | 49.58 | % | 0.47 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.06 | 10/14/2025 3:59:56 PM EST | |||
| 110.00 | 43.05 | 46.20 | 44.63 | % | 0.41 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 115.00 | 38.55 | 42.40 | 40.48 | % | 0.35 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 120.00 | 34.25 | 38.05 | 36.15 | % | 0.30 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.10 | 10/14/2025 3:59:56 PM EST | |||
| 125.00 | 30.10 | 33.95 | 32.03 | 31.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.65 | 0.84 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 130.00 | 26.70 | 29.55 | 28.13 | 29.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 135.00 | 23.55 | 25.20 | 24.38 | 24.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.64 | 0.75 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 140.00 | 20.15 | 22.50 | 21.33 | 22.05 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.65 | 0.70 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 145.00 | 17.20 | 18.75 | 17.98 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.63 | 0.65 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 150.00 | 14.35 | 16.85 | 15.60 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.59 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 152.50 | 13.50 | 15.60 | 14.55 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | 0.56 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 12.20 | 14.10 | 13.15 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.64 | 0.53 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 157.50 | 11.00 | 12.45 | 11.73 | 10.88 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.62 | 0.50 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 160.00 | 9.10 | 11.60 | 10.35 | 11.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.60 | 0.47 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 162.50 | 8.45 | 11.20 | 9.83 | 14.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.44 | 0.01 | -0.15 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 165.00 | 8.05 | 9.55 | 8.80 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.62 | 0.41 | 0.01 | -0.15 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 167.50 | 7.40 | 9.15 | 8.28 | 8.42 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.63 | 0.39 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 170.00 | 5.95 | 8.05 | 7.00 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.60 | 0.36 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 172.50 | 5.80 | 7.35 | 6.58 | 6.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | 0.33 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 175.00 | 5.20 | 6.60 | 5.90 | 4.92 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.61 | 0.31 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 177.50 | 4.55 | 6.10 | 5.33 | 4.62 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.61 | 0.29 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 180.00 | 4.40 | 5.65 | 5.03 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | 0.26 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 182.50 | 3.45 | 5.00 | 4.23 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.24 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 185.00 | 2.91 | 4.65 | 3.78 | 3.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.22 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 187.50 | 2.56 | 4.25 | 3.41 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.01 | -0.11 | 10/14/2025 3:59:56 PM EST | |||
| 190.00 | 2.18 | 3.85 | 3.02 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.60 | 0.19 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 195.00 | 1.62 | 3.15 | 2.39 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.01 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 200.00 | 1.94 | 2.58 | 2.26 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.14 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 205.00 | 0.79 | 2.40 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 210.00 | 1.14 | 2.35 | 1.75 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.01 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 215.00 | 0.66 | 1.55 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.06 | 10/14/2025 3:59:56 PM EST | |||
| 220.00 | 0.76 | 1.18 | 0.97 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.64 | 0.07 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 225.00 | 0.48 | 1.25 | 0.87 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.06 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 100.00 | 0.22 | 1.20 | 0.71 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 105.00 | 0.90 | 1.39 | 1.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.05 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 110.00 | 1.28 | 1.60 | 1.44 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.73 | -0.07 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 115.00 | 1.71 | 2.26 | 1.99 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.00 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 120.00 | 2.10 | 4.10 | 3.10 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.73 | -0.13 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 125.00 | 3.15 | 3.80 | 3.48 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.68 | -0.16 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 130.00 | 3.20 | 5.15 | 4.18 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.64 | -0.20 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 135.00 | 5.60 | 6.55 | 6.08 | 6.07 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.67 | -0.25 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 140.00 | 6.90 | 8.25 | 7.58 | 7.54 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.65 | -0.30 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 145.00 | 8.90 | 10.15 | 9.53 | 9.43 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.65 | -0.35 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 150.00 | 10.90 | 12.35 | 11.63 | 14.39 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.63 | -0.41 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 152.50 | 12.55 | 13.40 | 12.98 | 13.07 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.64 | -0.44 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 13.40 | 14.90 | 14.15 | % | 0.09 | 0 | 0 | 0.63 | -0.47 | 0.01 | -0.16 | 10/14/2025 3:59:56 PM EST | |||
| 157.50 | 14.80 | 16.50 | 15.65 | % | 0.10 | 0 | 0 | 0.63 | -0.50 | 0.01 | -0.16 | 10/14/2025 3:59:56 PM EST | |||
| 160.00 | 15.95 | 18.70 | 17.33 | % | 0.11 | 0 | 0 | 0.64 | -0.53 | 0.01 | -0.16 | 10/14/2025 3:59:56 PM EST | |||
| 162.50 | 17.15 | 20.00 | 18.58 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.15 | 10/14/2025 3:59:56 PM EST | |||
| 165.00 | 19.00 | 21.90 | 20.45 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.64 | -0.59 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 167.50 | 20.40 | 22.80 | 21.60 | % | 0.13 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.15 | 10/14/2025 3:59:56 PM EST | |||
| 170.00 | 22.45 | 24.80 | 23.63 | 22.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.64 | 0.01 | -0.14 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 172.50 | 24.25 | 26.20 | 25.23 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.14 | 10/14/2025 3:59:56 PM EST | |||
| 175.00 | 26.10 | 28.45 | 27.28 | 26.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.69 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 177.50 | 27.95 | 29.95 | 28.95 | % | 0.16 | 0 | 0 | 0.60 | -0.71 | 0.01 | -0.13 | 10/14/2025 3:59:56 PM EST | |||
| 180.00 | 30.05 | 32.45 | 31.25 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.12 | 10/14/2025 3:59:56 PM EST | |||
| 182.50 | 32.10 | 34.85 | 33.48 | % | 0.18 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.12 | 10/14/2025 3:59:56 PM EST | |||
| 185.00 | 33.55 | 37.25 | 35.40 | % | 0.19 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.11 | 10/14/2025 3:59:56 PM EST | |||
| 187.50 | 36.25 | 38.45 | 37.35 | % | 0.20 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.11 | 10/14/2025 3:59:56 PM EST | |||
| 190.00 | 37.85 | 41.75 | 39.80 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.10 | 10/14/2025 3:59:56 PM EST | |||
| 195.00 | 42.25 | 45.55 | 43.90 | % | 0.23 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 200.00 | 46.80 | 50.60 | 48.70 | % | 0.24 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 205.00 | 51.40 | 55.25 | 53.33 | % | 0.26 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 210.00 | 56.05 | 59.90 | 57.98 | % | 0.28 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 215.00 | 60.80 | 64.60 | 62.70 | % | 0.29 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.06 | 10/14/2025 3:59:56 PM EST | |||
| 220.00 | 66.30 | 69.45 | 67.88 | % | 0.31 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.05 | 10/14/2025 3:59:56 PM EST | |||
| 225.00 | 71.20 | 74.30 | 72.75 | % | 0.32 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.05 | 10/14/2025 3:59:56 PM EST |