Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $168.68 as of 10/25/2026 10:32:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 136.85 | 140.75 | 138.80 | 122.41 | 0.00 | 0.00% | 4.63 | 0 | 822 | 2.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 3:59:57 PM EST |
| 35.00 | 131.90 | 135.90 | 133.90 | 113.85 | 0.00 | 0.00% | 3.83 | 0 | 62 | 2.63 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:57 PM EST |
| 40.00 | 126.95 | 131.15 | 129.05 | 73.12 | 0.00 | 0.00% | 3.23 | 0 | 58 | 2.38 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/23/2026 3:59:57 PM EST |
| 45.00 | 122.00 | 126.05 | 124.03 | 133.50 | 0.00 | 0.00% | 2.76 | 0 | 44 | 2.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 50.00 | 116.90 | 121.25 | 119.08 | 126.65 | 0.00 | 0.00% | 2.38 | 0 | 131 | 2.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:57 PM EST |
| 55.00 | 112.00 | 116.05 | 114.03 | 77.30 | 0.00 | 0.00% | 2.07 | 0 | 118 | 1.87 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:57 PM EST |
| 60.00 | 107.10 | 111.30 | 109.20 | 117.00 | 0.00 | 0.00% | 1.82 | 0 | 44 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 65.00 | 102.15 | 105.50 | 103.83 | 113.10 | 0.00 | 0.00% | 1.60 | 0 | 539 | 1.52 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:57 PM EST |
| 70.00 | 97.20 | 100.35 | 98.78 | 104.50 | 0.00 | 0.00% | 1.41 | 0 | 287 | 1.37 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:57 PM EST |
| 75.00 | 92.25 | 95.40 | 93.83 | 104.00 | 0.00 | 0.00% | 1.25 | 0 | 343 | 1.29 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 80.00 | 87.80 | 90.45 | 89.13 | 93.10 | 0.00 | 0.00% | 1.11 | 0 | 102 | 1.21 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 83.00 | 85.50 | 84.25 | 93.77 | 0.00 | 0.00% | 0.99 | 0 | 153 | 1.12 | 0.99 | 0.00 | -0.02 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 90.00 | 78.10 | 80.60 | 79.35 | 84.02 | 0.00 | 0.00% | 0.88 | 0 | 522 | 1.05 | 0.99 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 73.20 | 75.95 | 74.58 | 82.50 | 0.00 | 0.00% | 0.79 | 0 | 85 | 1.03 | 0.98 | 0.00 | -0.03 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 68.40 | 71.05 | 69.73 | 69.00 | 0.00 | 0.00% | 0.70 | 0 | 242 | 0.96 | 0.98 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 63.55 | 66.10 | 64.83 | 74.50 | 0.00 | 0.00% | 0.62 | 0 | 348 | 0.89 | 0.97 | 0.00 | -0.04 | 10/13/2026 | 10/23/2026 3:59:57 PM EST |
| 110.00 | 58.70 | 61.35 | 60.03 | 60.05 | -9.80 | -14.03% | 0.55 | 2 | 353 | 0.85 | 0.95 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 54.10 | 56.75 | 55.43 | 62.84 | 0.00 | 0.00% | 0.48 | 0 | 627 | 0.81 | 0.94 | 0.00 | -0.06 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 49.70 | 52.25 | 50.98 | 51.13 | 0.00 | 0.00% | 0.42 | 0 | 376 | 0.62 | 0.92 | 0.00 | -0.07 | 10/16/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 45.30 | 47.85 | 46.58 | 46.63 | 0.00 | 0.00% | 0.37 | 0 | 497 | 0.64 | 0.90 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 41.10 | 43.85 | 42.48 | 40.00 | 0.00 | 0.00% | 0.33 | 0 | 888 | 0.65 | 0.88 | 0.00 | -0.09 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 37.10 | 39.80 | 38.45 | 38.98 | +2.41 | +6.59% | 0.28 | 3 | 530 | 0.65 | 0.85 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 33.25 | 35.85 | 34.55 | 35.45 | -6.29 | -15.07% | 0.25 | 2 | 1,316 | 0.65 | 0.81 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 29.20 | 32.85 | 31.03 | 31.25 | -0.01 | -0.04% | 0.21 | 6 | 43,313 | 0.65 | 0.77 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 26.20 | 28.85 | 27.53 | 28.00 | +1.83 | +7.00% | 0.18 | 3 | 2,318 | 0.64 | 0.73 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 23.05 | 25.75 | 24.40 | 25.30 | +2.10 | +9.06% | 0.16 | 4 | 1,304 | 0.64 | 0.69 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 19.70 | 22.90 | 21.30 | 21.90 | +1.42 | +6.94% | 0.13 | 19 | 2,106 | 0.63 | 0.64 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 17.40 | 20.30 | 18.85 | 19.15 | +0.35 | +1.87% | 0.11 | 16 | 675 | 0.63 | 0.59 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 14.95 | 17.80 | 16.38 | 17.10 | +0.68 | +4.15% | 0.10 | 35 | 824 | 0.63 | 0.55 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 12.80 | 15.70 | 14.25 | 14.61 | +0.19 | +1.32% | 0.08 | 7 | 2,341 | 0.63 | 0.50 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 12.00 | 13.70 | 12.85 | 12.70 | +1.20 | +10.44% | 0.07 | 7 | 1,145 | 0.65 | 0.45 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 9.50 | 11.95 | 10.73 | 10.75 | +0.12 | +1.13% | 0.06 | 2 | 507 | 0.63 | 0.41 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 7.60 | 10.40 | 9.00 | 9.33 | +0.38 | +4.25% | 0.05 | 1 | 1,516 | 0.62 | 0.37 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 6.15 | 9.05 | 7.60 | 7.56 | -1.00 | -11.69% | 0.04 | 72 | 372 | 0.61 | 0.33 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 5.00 | 7.85 | 6.43 | 7.05 | +0.05 | +0.72% | 0.03 | 19 | 1,402 | 0.61 | 0.29 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 3.10 | 5.45 | 4.28 | 4.70 | +0.60 | +14.64% | 0.02 | 2 | 551 | 0.59 | 0.22 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 1.76 | 4.55 | 3.16 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.60 | 0.16 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 230.00 | 2.00 | 3.50 | 2.75 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.64 | 0.12 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 240.00 | 0.58 | 2.44 | 1.51 | 1.60 | -0.41 | -20.40% | 0.01 | 2 | 857 | 0.59 | 0.08 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 250.00 | 0.50 | 1.57 | 1.04 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.60 | 0.05 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 260.00 | 0.10 | 1.28 | 0.69 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 0.57 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 2,778 | 1.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,587 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 441 | 2.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.89 | 0.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.26 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 75.00 | 0.03 | 0.25 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 153 | 637 | 0.89 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 80.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 702 | 0.76 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.13 | -0.32 | -71.12% | 0.00 | 12 | 608 | 0.70 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 90.00 | 0.12 | 0.27 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 16 | 1,259 | 0.75 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 95.00 | 0.01 | 0.73 | 0.37 | 0.27 | +0.05 | +22.73% | 0.00 | 11 | 1,066 | 0.79 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 100.00 | 0.26 | 0.50 | 0.38 | 0.37 | -0.07 | -15.91% | 0.00 | 1 | 1,568 | 0.70 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 105.00 | 0.53 | 0.97 | 0.75 | 0.57 | -0.02 | -3.39% | 0.01 | 7 | 540 | 0.73 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 110.00 | 0.50 | 1.39 | 0.95 | 1.03 | +0.29 | +39.19% | 0.01 | 1 | 1,483 | 0.73 | -0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 115.00 | 0.99 | 1.35 | 1.17 | 1.19 | +0.02 | +1.71% | 0.01 | 4 | 1,734 | 0.68 | -0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 120.00 | 1.16 | 2.29 | 1.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 0.68 | -0.08 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 125.00 | 2.00 | 2.68 | 2.34 | 2.13 | -0.18 | -7.80% | 0.02 | 20 | 904 | 0.67 | -0.10 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 130.00 | 2.21 | 4.00 | 3.11 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 896 | 0.67 | -0.12 | 0.00 | -0.09 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 135.00 | 3.00 | 5.25 | 4.13 | 3.75 | -0.40 | -9.64% | 0.03 | 5 | 579 | 0.66 | -0.15 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 140.00 | 3.75 | 5.70 | 4.73 | 4.90 | -0.16 | -3.17% | 0.03 | 27 | 1,761 | 0.63 | -0.19 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 145.00 | 5.10 | 7.80 | 6.45 | 6.40 | -0.50 | -7.25% | 0.04 | 44 | 1,674 | 0.65 | -0.23 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 150.00 | 6.95 | 8.85 | 7.90 | 8.05 | -0.65 | -7.48% | 0.05 | 14 | 1,020 | 0.64 | -0.27 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 155.00 | 8.55 | 11.00 | 9.78 | 9.63 | +0.43 | +4.68% | 0.06 | 10 | 333 | 0.64 | -0.31 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 160.00 | 10.55 | 13.35 | 11.95 | 11.60 | +2.41 | +26.23% | 0.07 | 14 | 662 | 0.64 | -0.36 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 165.00 | 12.90 | 15.75 | 14.33 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 600 | 0.64 | -0.41 | 0.01 | -0.15 | 10/22/2026 | 10/23/2026 3:59:57 PM EST |
| 170.00 | 15.45 | 18.30 | 16.88 | 16.66 | -1.04 | -5.88% | 0.10 | 20 | 352 | 0.63 | -0.45 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 175.00 | 18.30 | 21.10 | 19.70 | 19.44 | -0.66 | -3.29% | 0.11 | 27 | 384 | 0.63 | -0.50 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 180.00 | 21.35 | 24.15 | 22.75 | 22.15 | +3.20 | +16.89% | 0.13 | 6 | 189 | 0.63 | -0.55 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 185.00 | 24.65 | 27.40 | 26.03 | 25.30 | -1.85 | -6.82% | 0.14 | 140 | 222 | 0.63 | -0.59 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 190.00 | 28.10 | 30.75 | 29.43 | 29.12 | -0.58 | -1.96% | 0.15 | 20 | 146 | 0.62 | -0.63 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 195.00 | 31.80 | 34.55 | 33.18 | 32.44 | +4.19 | +14.84% | 0.17 | 52 | 119 | 0.62 | -0.67 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:57 PM EST |
| 200.00 | 35.60 | 38.40 | 37.00 | 35.05 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.62 | -0.71 | 0.01 | -0.13 | 10/19/2026 | 10/23/2026 3:59:57 PM EST |
| 210.00 | 43.15 | 46.80 | 44.98 | 97.64 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.60 | -0.78 | 0.01 | -0.11 | 6/26/2026 | 10/23/2026 3:59:57 PM EST |
| 220.00 | 52.35 | 55.10 | 53.73 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.09 | 10/23/2026 3:59:57 PM EST | |||
| 230.00 | 61.65 | 64.20 | 62.93 | % | 0.27 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.07 | 10/23/2026 3:59:57 PM EST | |||
| 240.00 | 71.05 | 73.60 | 72.33 | 68.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.05 | 10/14/2026 | 10/23/2026 3:59:57 PM EST |
| 250.00 | 80.45 | 83.20 | 81.83 | % | 0.33 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 10/23/2026 3:59:57 PM EST | |||
| 260.00 | 89.70 | 93.60 | 91.65 | % | 0.35 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 10/23/2026 3:59:57 PM EST |