Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $160.94 as of 11/5/2025 12:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.95 | 78.80 | 76.88 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 95.00 | 70.00 | 73.80 | 71.90 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 100.00 | 65.05 | 68.45 | 66.75 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 105.00 | 60.10 | 63.90 | 62.00 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 110.00 | 55.15 | 58.95 | 57.05 | % | 0.52 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 115.00 | 50.25 | 53.95 | 52.10 | % | 0.45 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 120.00 | 45.40 | 48.10 | 46.75 | % | 0.39 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 125.00 | 40.65 | 43.35 | 42.00 | 50.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.86 | 0.95 | 0.00 | -0.04 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 130.00 | 35.95 | 39.30 | 37.63 | 34.62 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.75 | 0.92 | 0.00 | -0.05 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 135.00 | 31.45 | 34.80 | 33.13 | % | 0.25 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.07 | 11/5/2025 12:58:57 PM EST | |||
| 140.00 | 27.15 | 29.65 | 28.40 | % | 0.20 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.09 | 11/5/2025 12:58:57 PM EST | |||
| 145.00 | 23.05 | 25.55 | 24.30 | 22.07 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.53 | 0.80 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 150.00 | 19.20 | 21.75 | 20.48 | 19.27 | +1.01 | +5.54% | 0.14 | 3 | 10 | 0.51 | 0.74 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 152.50 | 18.70 | 20.40 | 19.55 | 13.70 | % | 0.13 | 1 | 0 | 0.54 | 0.71 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:57 PM EST | |
| 155.00 | 15.65 | 18.00 | 16.83 | 16.84 | +1.39 | +9.00% | 0.11 | 7 | 31 | 0.52 | 0.68 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 157.50 | 15.25 | 16.40 | 15.83 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.14 | 11/5/2025 12:58:57 PM EST | |||
| 160.00 | 12.30 | 14.80 | 13.55 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.49 | 0.61 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 162.50 | 12.15 | 13.85 | 13.00 | 11.44 | % | 0.08 | 12 | 0 | 0.52 | 0.57 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 12:58:57 PM EST | |
| 165.00 | 10.30 | 12.00 | 11.15 | 11.00 | +0.48 | +4.57% | 0.07 | 3 | 35 | 0.51 | 0.53 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 167.50 | 9.55 | 10.80 | 10.18 | 7.73 | -1.28 | -14.21% | 0.06 | 1 | 26 | 0.50 | 0.50 | 0.02 | -0.14 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 170.00 | 8.15 | 9.35 | 8.75 | 8.40 | +0.75 | +9.81% | 0.05 | 1 | 28 | 0.50 | 0.46 | 0.02 | -0.14 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 172.50 | 7.40 | 8.55 | 7.98 | 7.05 | -0.27 | -3.69% | 0.05 | 10 | 18 | 0.50 | 0.42 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 175.00 | 6.40 | 7.30 | 6.85 | 7.00 | +1.50 | +27.28% | 0.04 | 13 | 19 | 0.49 | 0.39 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 177.50 | 5.65 | 6.40 | 6.03 | 7.19 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | 0.35 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 180.00 | 4.90 | 6.75 | 5.83 | 5.49 | +0.36 | +7.02% | 0.03 | 10 | 15 | 0.49 | 0.32 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 182.50 | 3.20 | 4.95 | 4.08 | 2.80 | -1.80 | -39.13% | 0.02 | 4 | 6 | 0.46 | 0.28 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 185.00 | 3.45 | 4.45 | 3.95 | 2.88 | -2.02 | -41.23% | 0.02 | 4 | 6 | 0.49 | 0.25 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 187.50 | 3.10 | 3.75 | 3.43 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.10 | 11/5/2025 12:58:57 PM EST | |||
| 190.00 | 1.61 | 3.50 | 2.56 | 1.92 | -3.04 | -61.29% | 0.01 | 3 | 6 | 0.46 | 0.19 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 192.50 | 2.31 | 3.20 | 2.76 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | 0.17 | 0.01 | -0.08 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 195.00 | 0.83 | 2.75 | 1.79 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.15 | 0.01 | -0.08 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 197.50 | 0.60 | 2.55 | 1.58 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.13 | 0.01 | -0.07 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 200.00 | 1.44 | 2.15 | 1.80 | 1.19 | -0.47 | -28.32% | 0.01 | 1 | 41 | 0.50 | 0.11 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 205.00 | 0.30 | 1.85 | 1.08 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.05 | 11/5/2025 12:58:57 PM EST | |||
| 210.00 | 0.01 | 1.57 | 0.79 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.06 | 0.00 | -0.04 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 215.00 | 0.15 | 0.90 | 0.53 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.04 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 220.00 | 0.01 | 1.20 | 0.61 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.03 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 225.00 | 0.00 | 1.20 | 0.60 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.02 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 120.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 125.00 | 0.01 | 1.28 | 0.65 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 130.00 | 0.01 | 1.53 | 0.77 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.08 | 0.00 | -0.05 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 135.00 | 0.95 | 1.98 | 1.47 | 1.63 | +0.13 | +8.67% | 0.01 | 11 | 2 | 0.54 | -0.11 | 0.01 | -0.07 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 140.00 | 1.67 | 2.90 | 2.29 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.57 | -0.15 | 0.01 | -0.09 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 145.00 | 2.46 | 3.85 | 3.16 | 3.20 | -0.25 | -7.25% | 0.02 | 6 | 13 | 0.53 | -0.20 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 150.00 | 3.65 | 5.10 | 4.38 | 5.23 | +0.43 | +8.96% | 0.03 | 3 | 54 | 0.53 | -0.26 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 152.50 | 4.40 | 6.50 | 5.45 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.55 | -0.29 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 155.00 | 5.15 | 6.70 | 5.93 | 7.67 | +2.25 | +41.52% | 0.04 | 2 | 87 | 0.52 | -0.32 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 157.50 | 6.00 | 7.85 | 6.93 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.51 | -0.36 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 160.00 | 6.85 | 8.30 | 7.58 | 7.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | -0.39 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 162.50 | 7.70 | 8.55 | 8.13 | 9.27 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.51 | -0.43 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 165.00 | 8.75 | 10.15 | 9.45 | 9.24 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.52 | -0.47 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 167.50 | 9.95 | 12.10 | 11.03 | 13.12 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.50 | -0.50 | 0.02 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 170.00 | 11.35 | 13.85 | 12.60 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | -0.54 | 0.02 | -0.14 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 172.50 | 12.75 | 15.00 | 13.88 | % | 0.08 | 0 | 0 | 0.51 | -0.58 | 0.01 | -0.14 | 11/5/2025 12:58:57 PM EST | |||
| 175.00 | 14.35 | 16.55 | 15.45 | 15.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.61 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 177.50 | 16.40 | 18.60 | 17.50 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 180.00 | 17.75 | 19.80 | 18.78 | 20.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.12 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 182.50 | 19.75 | 22.10 | 20.93 | % | 0.11 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.11 | 11/5/2025 12:58:57 PM EST | |||
| 185.00 | 21.60 | 23.40 | 22.50 | % | 0.12 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.11 | 11/5/2025 12:58:57 PM EST | |||
| 187.50 | 23.60 | 25.95 | 24.78 | % | 0.13 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.10 | 11/5/2025 12:58:57 PM EST | |||
| 190.00 | 25.05 | 27.95 | 26.50 | % | 0.14 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.09 | 11/5/2025 12:58:57 PM EST | |||
| 192.50 | 27.70 | 30.00 | 28.85 | % | 0.15 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.08 | 11/5/2025 12:58:57 PM EST | |||
| 195.00 | 29.55 | 32.15 | 30.85 | % | 0.16 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.08 | 11/5/2025 12:58:57 PM EST | |||
| 197.50 | 31.40 | 34.35 | 32.88 | % | 0.17 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.07 | 11/5/2025 12:58:57 PM EST | |||
| 200.00 | 33.30 | 36.55 | 34.93 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 11/5/2025 12:58:57 PM EST | |||
| 205.00 | 38.35 | 41.15 | 39.75 | % | 0.19 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.05 | 11/5/2025 12:58:57 PM EST | |||
| 210.00 | 43.10 | 45.90 | 44.50 | % | 0.21 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 215.00 | 48.10 | 50.70 | 49.40 | % | 0.23 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 220.00 | 51.75 | 55.60 | 53.68 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 225.00 | 56.65 | 60.55 | 58.60 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 230.00 | 61.75 | 65.50 | 63.63 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 235.00 | 66.65 | 70.50 | 68.58 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 240.00 | 71.65 | 75.55 | 73.60 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 245.00 | 76.65 | 80.50 | 78.58 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 250.00 | 81.65 | 85.50 | 83.58 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 255.00 | 86.65 | 90.50 | 88.58 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 260.00 | 91.65 | 95.50 | 93.58 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 265.00 | 96.65 | 100.50 | 98.58 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST |