Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $128.52 as of 9/21/2026 9:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 103.75 | 106.20 | 104.98 | 117.95 | 0.00 | 0.00% | 3.50 | 0 | 832 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 1:59:05 PM EST |
| 35.00 | 98.80 | 102.65 | 100.73 | 96.50 | 0.00 | 0.00% | 2.88 | 0 | 63 | 1.89 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 1:59:05 PM EST |
| 40.00 | 93.90 | 97.80 | 95.85 | 73.12 | 0.00 | 0.00% | 2.40 | 0 | 58 | 1.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/21/2026 1:59:05 PM EST |
| 45.00 | 88.90 | 92.85 | 90.88 | 104.30 | 0.00 | 0.00% | 2.02 | 0 | 45 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/21/2026 1:59:05 PM EST |
| 50.00 | 84.20 | 87.65 | 85.93 | 82.22 | 0.00 | 0.00% | 1.72 | 0 | 132 | 1.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 1:59:05 PM EST |
| 55.00 | 79.25 | 82.50 | 80.88 | 77.30 | 0.00 | 0.00% | 1.47 | 0 | 118 | 1.32 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 60.00 | 74.35 | 77.80 | 76.08 | 85.05 | 0.00 | 0.00% | 1.27 | 0 | 45 | 1.23 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/21/2026 1:59:05 PM EST |
| 65.00 | 69.45 | 72.90 | 71.18 | 66.57 | 0.00 | 0.00% | 1.10 | 0 | 539 | 1.12 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 70.00 | 64.75 | 67.85 | 66.30 | 61.10 | 0.00 | 0.00% | 0.95 | 0 | 289 | 1.05 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 75.00 | 59.90 | 62.05 | 60.98 | 56.18 | 0.00 | 0.00% | 0.81 | 0 | 343 | 0.93 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 80.00 | 55.25 | 57.35 | 56.30 | 52.80 | 0.00 | 0.00% | 0.70 | 0 | 102 | 0.81 | 0.98 | 0.00 | -0.02 | 9/9/2026 | 9/21/2026 1:59:05 PM EST |
| 85.00 | 50.45 | 52.70 | 51.58 | 63.23 | 0.00 | 0.00% | 0.61 | 0 | 153 | 0.82 | 0.96 | 0.00 | -0.03 | 9/4/2026 | 9/21/2026 1:59:05 PM EST |
| 90.00 | 45.90 | 48.20 | 47.05 | 40.23 | 0.00 | 0.00% | 0.52 | 0 | 528 | 0.78 | 0.94 | 0.00 | -0.03 | 9/18/2026 | 9/21/2026 1:59:05 PM EST |
| 95.00 | 41.50 | 43.85 | 42.68 | 37.85 | +2.31 | +6.50% | 0.45 | 2 | 90 | 0.57 | 0.92 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 100.00 | 37.65 | 40.35 | 39.00 | 32.00 | 0.00 | 0.00% | 0.39 | 0 | 210 | 0.55 | 0.89 | 0.01 | -0.05 | 9/9/2026 | 9/21/2026 1:59:05 PM EST |
| 105.00 | 33.10 | 35.75 | 34.43 | 29.27 | +0.82 | +2.89% | 0.33 | 2 | 348 | 0.56 | 0.85 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 110.00 | 30.15 | 32.50 | 31.33 | 27.60 | +2.10 | +8.24% | 0.28 | 7 | 360 | 0.62 | 0.81 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 115.00 | 25.80 | 28.95 | 27.38 | 24.05 | +2.83 | +13.34% | 0.24 | 372 | 268 | 0.59 | 0.77 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 120.00 | 22.40 | 25.20 | 23.80 | 20.00 | +1.55 | +8.41% | 0.20 | 1 | 357 | 0.58 | 0.72 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 125.00 | 19.50 | 22.70 | 21.10 | 20.79 | +4.73 | +29.46% | 0.17 | 50 | 489 | 0.57 | 0.67 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 130.00 | 16.90 | 19.30 | 18.10 | 15.16 | +1.46 | +10.66% | 0.14 | 42 | 870 | 0.57 | 0.62 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 135.00 | 15.90 | 16.25 | 16.08 | 16.30 | +4.91 | +43.11% | 0.12 | 39 | 575 | 0.58 | 0.57 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 140.00 | 13.50 | 14.30 | 13.90 | 14.13 | +4.33 | +44.19% | 0.10 | 521 | 1,024 | 0.57 | 0.52 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 145.00 | 11.70 | 12.30 | 12.00 | 12.02 | +3.95 | +48.95% | 0.08 | 43,624 | 340 | 0.58 | 0.47 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 150.00 | 10.10 | 10.50 | 10.30 | 10.51 | +3.71 | +54.56% | 0.07 | 244 | 1,996 | 0.57 | 0.42 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 155.00 | 8.55 | 9.10 | 8.83 | 9.00 | +3.55 | +65.14% | 0.06 | 2 | 897 | 0.57 | 0.37 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 160.00 | 7.30 | 7.55 | 7.43 | 7.10 | +2.53 | +55.37% | 0.05 | 76 | 1,605 | 0.57 | 0.33 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 165.00 | 6.15 | 6.55 | 6.35 | 6.35 | +2.59 | +68.89% | 0.04 | 138 | 381 | 0.57 | 0.29 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 170.00 | 4.85 | 5.65 | 5.25 | 6.00 | +2.65 | +79.11% | 0.03 | 15 | 440 | 0.58 | 0.26 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 175.00 | 4.15 | 4.70 | 4.43 | 4.39 | +1.75 | +66.29% | 0.03 | 5 | 2,325 | 0.58 | 0.23 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 180.00 | 3.45 | 4.25 | 3.85 | 2.69 | +0.54 | +25.12% | 0.02 | 6 | 548 | 0.59 | 0.20 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 185.00 | 2.89 | 3.40 | 3.15 | 2.23 | +0.23 | +11.50% | 0.02 | 61 | 298 | 0.58 | 0.17 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 190.00 | 2.43 | 3.25 | 2.84 | 1.25 | -0.25 | -16.67% | 0.01 | 65 | 848 | 0.55 | 0.15 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 195.00 | 1.87 | 2.67 | 2.27 | 2.35 | +1.05 | +80.77% | 0.01 | 5 | 150 | 0.58 | 0.13 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 200.00 | 1.71 | 2.54 | 2.13 | 2.13 | +0.79 | +58.96% | 0.01 | 45 | 921 | 0.58 | 0.11 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 210.00 | 1.01 | 1.98 | 1.50 | 0.81 | -0.59 | -42.15% | 0.01 | 3 | 218 | 0.57 | 0.09 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 220.00 | 0.94 | 1.48 | 1.21 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.62 | 0.06 | 0.00 | -0.03 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 230.00 | 0.02 | 1.57 | 0.80 | 0.49 | -0.06 | -10.91% | 0.00 | 7 | 1,236 | 0.54 | 0.05 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 240.00 | 0.00 | 2.04 | 1.02 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.78 | 0.03 | 0.00 | -0.02 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 250.00 | 0.00 | 2.44 | 1.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.85 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 260.00 | 0.04 | 1.50 | 0.77 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,456 | 0.64 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,784 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,327 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/21/2026 1:59:05 PM EST |
| 40.00 | 0.01 | 0.40 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 442 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 55.00 | 0.03 | 1.05 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.91 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 60.00 | 0.05 | 1.06 | 0.56 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.95 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 65.00 | 0.10 | 2.28 | 1.19 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.90 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 70.00 | 0.15 | 2.36 | 1.26 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.84 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 1:59:05 PM EST |
| 75.00 | 0.21 | 0.60 | 0.41 | 0.40 | -0.01 | -2.44% | 0.01 | 31 | 664 | 0.65 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 80.00 | 0.05 | 2.47 | 1.26 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 709 | 0.67 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 9/21/2026 1:59:05 PM EST |
| 85.00 | 0.41 | 0.95 | 0.68 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.59 | -0.04 | 0.00 | -0.03 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 90.00 | 1.15 | 1.30 | 1.23 | 1.35 | -0.39 | -22.42% | 0.01 | 29 | 1,304 | 0.60 | -0.06 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 95.00 | 1.59 | 1.91 | 1.75 | 1.78 | -0.52 | -22.61% | 0.02 | 84 | 1,087 | 0.62 | -0.08 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 100.00 | 2.42 | 2.76 | 2.59 | 2.57 | -0.63 | -19.69% | 0.03 | 110 | 1,541 | 0.60 | -0.11 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 105.00 | 3.10 | 3.75 | 3.43 | 3.40 | -1.05 | -23.60% | 0.03 | 70 | 544 | 0.59 | -0.15 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 110.00 | 4.40 | 4.75 | 4.58 | 4.55 | -1.35 | -22.89% | 0.04 | 28 | 981 | 0.58 | -0.19 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 115.00 | 5.85 | 6.20 | 6.03 | 5.95 | -1.34 | -18.39% | 0.05 | 15 | 1,669 | 0.58 | -0.23 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 120.00 | 7.55 | 7.90 | 7.73 | 7.70 | -1.58 | -17.03% | 0.06 | 93 | 1,227 | 0.57 | -0.28 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 125.00 | 9.25 | 10.05 | 9.65 | 9.95 | -1.73 | -14.82% | 0.08 | 38 | 1,291 | 0.58 | -0.33 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 130.00 | 11.75 | 12.30 | 12.03 | 13.50 | -0.60 | -4.26% | 0.09 | 136 | 728 | 0.57 | -0.38 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 135.00 | 13.95 | 14.70 | 14.33 | 13.65 | -3.05 | -18.27% | 0.11 | 18 | 488 | 0.59 | -0.43 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 140.00 | 16.70 | 17.95 | 17.33 | 17.15 | -3.56 | -17.19% | 0.12 | 1 | 1,151 | 0.59 | -0.48 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 145.00 | 19.60 | 20.55 | 20.08 | 23.57 | +0.74 | +3.25% | 0.14 | 1 | 716 | 0.58 | -0.53 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 150.00 | 23.00 | 23.85 | 23.43 | 28.21 | 0.00 | 0.00% | 0.16 | 0 | 730 | 0.58 | -0.58 | 0.01 | -0.09 | 9/18/2026 | 9/21/2026 1:59:05 PM EST |
| 155.00 | 26.15 | 27.50 | 26.83 | 32.39 | 0.00 | 0.00% | 0.17 | 0 | 209 | 0.59 | -0.63 | 0.01 | -0.09 | 9/18/2026 | 9/21/2026 1:59:05 PM EST |
| 160.00 | 29.70 | 32.15 | 30.93 | 35.55 | 0.00 | 0.00% | 0.19 | 0 | 157 | 0.57 | -0.67 | 0.01 | -0.08 | 9/17/2026 | 9/21/2026 1:59:05 PM EST |
| 165.00 | 34.10 | 36.00 | 35.05 | 36.95 | +13.35 | +56.57% | 0.21 | 246 | 132 | 0.58 | -0.71 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 1:59:05 PM EST |
| 170.00 | 37.90 | 40.05 | 38.98 | 26.37 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.56 | -0.74 | 0.01 | -0.07 | 8/27/2026 | 9/21/2026 1:59:05 PM EST |
| 175.00 | 41.80 | 44.20 | 43.00 | 29.78 | 0.00 | 0.00% | 0.25 | 0 | 86 | 0.56 | -0.77 | 0.01 | -0.07 | 8/27/2026 | 9/21/2026 1:59:05 PM EST |
| 180.00 | 46.50 | 48.55 | 47.53 | 53.05 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.59 | -0.80 | 0.01 | -0.06 | 9/9/2026 | 9/21/2026 1:59:05 PM EST |
| 185.00 | 50.25 | 53.55 | 51.90 | 38.10 | 0.00 | 0.00% | 0.28 | 0 | 77 | 0.55 | -0.83 | 0.01 | -0.06 | 8/25/2026 | 9/21/2026 1:59:05 PM EST |
| 190.00 | 55.05 | 57.70 | 56.38 | % | 0.30 | 0 | 1 | 0.57 | -0.85 | 0.01 | -0.05 | 9/21/2026 1:59:05 PM EST | |||
| 195.00 | 59.40 | 62.15 | 60.78 | 55.30 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.66 | -0.87 | 0.01 | -0.05 | 8/5/2026 | 9/21/2026 1:59:05 PM EST |
| 200.00 | 64.35 | 66.80 | 65.58 | 52.70 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.69 | -0.89 | 0.00 | -0.04 | 8/17/2026 | 9/21/2026 1:59:05 PM EST |
| 210.00 | 73.65 | 76.70 | 75.18 | 97.64 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.74 | -0.91 | 0.00 | -0.03 | 6/26/2026 | 9/21/2026 1:59:05 PM EST |
| 220.00 | 83.30 | 86.65 | 84.98 | % | 0.39 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.03 | 9/21/2026 1:59:05 PM EST | |||
| 230.00 | 93.05 | 96.20 | 94.63 | % | 0.41 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 9/21/2026 1:59:05 PM EST | |||
| 240.00 | 102.80 | 106.70 | 104.75 | % | 0.44 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 9/21/2026 1:59:05 PM EST | |||
| 250.00 | 112.85 | 116.50 | 114.68 | % | 0.46 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 9/21/2026 1:59:05 PM EST | |||
| 260.00 | 122.85 | 126.55 | 124.70 | % | 0.48 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 9/21/2026 1:59:05 PM EST |