Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $164.71 as of 10/21/2025 3:12:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 106.25 | 110.10 | 108.18 | 97.46 | 0.00 | 0.00% | 1.97 | 0 | 39 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/21/2025 3:59:53 PM EST |
| 60.00 | 101.30 | 105.15 | 103.23 | 86.52 | 0.00 | 0.00% | 1.72 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/21/2025 3:59:53 PM EST |
| 65.00 | 96.35 | 100.20 | 98.28 | 95.75 | 0.00 | 0.00% | 1.51 | 0 | 36 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 3:59:53 PM EST |
| 70.00 | 91.85 | 94.90 | 93.38 | 58.64 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/21/2025 3:59:53 PM EST |
| 75.00 | 86.90 | 89.95 | 88.43 | 81.78 | 0.00 | 0.00% | 1.18 | 0 | 12 | 1.31 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/21/2025 3:59:53 PM EST |
| 80.00 | 81.55 | 85.20 | 83.38 | 83.74 | -1.77 | -2.07% | 1.04 | 1 | 38 | 1.25 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 85.00 | 77.35 | 80.20 | 78.78 | 74.29 | 0.00 | 0.00% | 0.93 | 0 | 20 | 1.23 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 3:59:53 PM EST |
| 90.00 | 72.45 | 75.30 | 73.88 | 69.30 | 0.00 | 0.00% | 0.82 | 0 | 68 | 1.09 | 0.99 | 0.00 | -0.02 | 10/17/2025 | 10/21/2025 3:59:53 PM EST |
| 95.00 | 67.80 | 70.30 | 69.05 | 60.23 | 0.00 | 0.00% | 0.73 | 0 | 64 | 0.99 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/21/2025 3:59:53 PM EST |
| 100.00 | 63.00 | 65.65 | 64.33 | 65.74 | 0.00 | 0.00% | 0.64 | 0 | 109 | 0.97 | 0.98 | 0.00 | -0.03 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 105.00 | 58.10 | 60.60 | 59.35 | 51.80 | 0.00 | 0.00% | 0.57 | 0 | 173 | 0.87 | 0.97 | 0.00 | -0.04 | 10/14/2025 | 10/21/2025 3:59:53 PM EST |
| 110.00 | 53.60 | 56.10 | 54.85 | 56.59 | 0.00 | 0.00% | 0.50 | 0 | 897 | 0.63 | 0.95 | 0.00 | -0.05 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 115.00 | 49.35 | 51.30 | 50.33 | 51.34 | 0.00 | 0.00% | 0.44 | 0 | 300 | 0.67 | 0.94 | 0.00 | -0.06 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 120.00 | 44.70 | 47.05 | 45.88 | 47.26 | 0.00 | 0.00% | 0.38 | 0 | 2,652 | 0.65 | 0.91 | 0.00 | -0.07 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 125.00 | 40.30 | 41.85 | 41.08 | 37.25 | 0.00 | 0.00% | 0.33 | 0 | 166 | 0.61 | 0.89 | 0.00 | -0.08 | 10/17/2025 | 10/21/2025 3:59:53 PM EST |
| 130.00 | 36.15 | 38.45 | 37.30 | 37.71 | 0.00 | 0.00% | 0.29 | 0 | 629 | 0.63 | 0.85 | 0.01 | -0.09 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 135.00 | 32.60 | 33.70 | 33.15 | 33.90 | -1.09 | -3.12% | 0.25 | 1 | 350 | 0.61 | 0.82 | 0.01 | -0.10 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 140.00 | 28.25 | 30.70 | 29.48 | 29.85 | -0.27 | -0.90% | 0.21 | 2 | 763 | 0.60 | 0.78 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 145.00 | 24.60 | 27.10 | 25.85 | 26.90 | -0.38 | -1.40% | 0.18 | 10 | 439 | 0.59 | 0.73 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 150.00 | 22.45 | 23.40 | 22.93 | 22.90 | -1.22 | -5.06% | 0.15 | 45 | 740 | 0.60 | 0.69 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 155.00 | 19.75 | 20.50 | 20.13 | 19.94 | -1.31 | -6.17% | 0.13 | 39 | 1,644 | 0.60 | 0.64 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 160.00 | 16.90 | 17.50 | 17.20 | 17.20 | -1.30 | -7.03% | 0.11 | 66 | 1,254 | 0.59 | 0.59 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 165.00 | 14.35 | 15.35 | 14.85 | 14.72 | -1.28 | -8.00% | 0.09 | 218 | 935 | 0.59 | 0.54 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 170.00 | 12.40 | 13.15 | 12.78 | 12.90 | -0.51 | -3.81% | 0.08 | 64 | 1,687 | 0.59 | 0.49 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 175.00 | 10.65 | 11.30 | 10.98 | 11.50 | -0.26 | -2.22% | 0.06 | 2 | 751 | 0.59 | 0.44 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 180.00 | 8.90 | 9.15 | 9.03 | 9.20 | -0.76 | -7.64% | 0.05 | 53 | 1,902 | 0.57 | 0.39 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 185.00 | 7.50 | 8.05 | 7.78 | 7.75 | -0.62 | -7.41% | 0.04 | 4 | 487 | 0.58 | 0.35 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 190.00 | 6.15 | 6.70 | 6.43 | 7.15 | +0.43 | +6.40% | 0.03 | 17 | 335 | 0.57 | 0.30 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 195.00 | 5.05 | 6.00 | 5.53 | 5.97 | +0.27 | +4.74% | 0.03 | 26 | 504 | 0.58 | 0.27 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 200.00 | 4.45 | 4.65 | 4.55 | 4.49 | -0.46 | -9.30% | 0.02 | 1,451 | 9,812 | 0.58 | 0.23 | 0.01 | -0.10 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 210.00 | 3.00 | 3.35 | 3.18 | 3.18 | -0.22 | -6.48% | 0.02 | 12 | 226 | 0.58 | 0.17 | 0.01 | -0.09 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 220.00 | 1.96 | 2.26 | 2.11 | 2.04 | -0.31 | -13.20% | 0.01 | 2 | 170 | 0.58 | 0.13 | 0.01 | -0.07 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 230.00 | 1.25 | 1.66 | 1.46 | 1.73 | -0.03 | -1.71% | 0.01 | 26 | 472 | 0.58 | 0.09 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 240.00 | 0.86 | 1.25 | 1.06 | 1.03 | -0.18 | -14.88% | 0.00 | 2 | 151 | 0.59 | 0.07 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 0.89 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.05 | 0.00 | -0.03 | 10/20/2025 | 10/21/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.72 | 0.36 | 0.36 | +0.06 | +20.00% | 0.01 | 2 | 59 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.04 | 0.52 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:53 PM EST |
| 65.00 | 0.02 | 0.19 | 0.11 | 0.07 | -0.07 | -50.00% | 0.00 | 20 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 334 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 75.00 | 0.11 | 0.20 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 3:59:53 PM EST |
| 80.00 | 0.08 | 0.48 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.84 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/21/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.68 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/21/2025 3:59:53 PM EST |
| 90.00 | 0.12 | 0.45 | 0.29 | 0.30 | -0.45 | -60.00% | 0.00 | 1 | 424 | 0.73 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 95.00 | 0.36 | 0.55 | 0.46 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.73 | -0.01 | 0.00 | -0.02 | 10/17/2025 | 10/21/2025 3:59:53 PM EST |
| 100.00 | 0.42 | 0.90 | 0.66 | 0.59 | -0.02 | -3.28% | 0.01 | 44 | 1,271 | 0.72 | -0.02 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 105.00 | 0.61 | 1.31 | 0.96 | 0.90 | -0.11 | -10.90% | 0.01 | 1 | 356 | 0.71 | -0.03 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 110.00 | 0.99 | 1.36 | 1.18 | 1.10 | -0.02 | -1.79% | 0.01 | 34 | 1,011 | 0.68 | -0.05 | 0.00 | -0.05 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 115.00 | 1.33 | 1.74 | 1.54 | 1.45 | -0.66 | -31.28% | 0.01 | 1 | 498 | 0.66 | -0.06 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 120.00 | 1.90 | 2.16 | 2.03 | 2.02 | +0.08 | +4.13% | 0.02 | 5 | 700 | 0.65 | -0.09 | 0.00 | -0.07 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 125.00 | 2.48 | 2.75 | 2.62 | 2.72 | +0.22 | +8.80% | 0.02 | 1 | 418 | 0.63 | -0.11 | 0.00 | -0.08 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 130.00 | 3.25 | 3.90 | 3.58 | 3.45 | 0.00 | 0.00% | 0.03 | 9 | 809 | 0.63 | -0.15 | 0.01 | -0.09 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 135.00 | 4.40 | 4.70 | 4.55 | 4.58 | +0.28 | +6.52% | 0.03 | 1 | 601 | 0.62 | -0.18 | 0.01 | -0.10 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 140.00 | 5.65 | 5.90 | 5.78 | 5.80 | +0.39 | +7.21% | 0.04 | 13 | 438 | 0.61 | -0.22 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 145.00 | 7.15 | 7.55 | 7.35 | 6.78 | -0.07 | -1.03% | 0.05 | 10 | 527 | 0.61 | -0.27 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 150.00 | 8.80 | 9.35 | 9.08 | 9.08 | +0.48 | +5.59% | 0.06 | 31 | 641 | 0.60 | -0.31 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 155.00 | 10.90 | 11.60 | 11.25 | 11.15 | +0.47 | +4.41% | 0.07 | 18 | 457 | 0.60 | -0.36 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 160.00 | 13.30 | 13.80 | 13.55 | 13.35 | +0.30 | +2.30% | 0.08 | 20 | 402 | 0.60 | -0.41 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 165.00 | 15.85 | 16.55 | 16.20 | 15.35 | +0.15 | +0.99% | 0.10 | 25 | 166 | 0.60 | -0.46 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 170.00 | 18.35 | 19.30 | 18.83 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 211 | 0.59 | -0.51 | 0.01 | -0.14 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 175.00 | 21.30 | 22.45 | 21.88 | 21.95 | +0.80 | +3.79% | 0.13 | 27 | 914 | 0.58 | -0.56 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 180.00 | 24.80 | 25.80 | 25.30 | 25.70 | +0.96 | +3.88% | 0.14 | 53 | 120 | 0.58 | -0.61 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 185.00 | 28.60 | 29.30 | 28.95 | 27.90 | -1.35 | -4.62% | 0.16 | 23 | 7 | 0.59 | -0.65 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 190.00 | 31.85 | 33.75 | 32.80 | 46.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.12 | 9/15/2025 | 10/21/2025 3:59:53 PM EST |
| 195.00 | 34.95 | 37.80 | 36.38 | 41.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | -0.73 | 0.01 | -0.11 | 10/10/2025 | 10/21/2025 3:59:53 PM EST |
| 200.00 | 39.30 | 41.70 | 40.50 | 38.81 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.57 | -0.77 | 0.01 | -0.10 | 10/8/2025 | 10/21/2025 3:59:53 PM EST |
| 210.00 | 47.95 | 50.60 | 49.28 | 60.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.09 | 8/11/2025 | 10/21/2025 3:59:53 PM EST |
| 220.00 | 57.10 | 59.70 | 58.40 | 56.52 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.67 | -0.87 | 0.01 | -0.07 | 10/8/2025 | 10/21/2025 3:59:53 PM EST |
| 230.00 | 66.45 | 69.45 | 67.95 | 65.52 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.72 | -0.91 | 0.00 | -0.06 | 10/8/2025 | 10/21/2025 3:59:53 PM EST |
| 240.00 | 76.15 | 78.40 | 77.28 | % | 0.32 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.04 | 10/21/2025 3:59:53 PM EST | |||
| 250.00 | 85.85 | 88.65 | 87.25 | % | 0.35 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 10/21/2025 3:59:53 PM EST |