Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $152.06 as of 11/10/2026 12:19:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 61.20 | 64.10 | 62.65 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 90.00 | 56.30 | 59.15 | 57.73 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 95.00 | 51.40 | 54.30 | 52.85 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 11/10/2026 10:59:06 AM EST | |||
| 100.00 | 46.50 | 49.45 | 47.98 | % | 0.48 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 11/10/2026 10:59:06 AM EST | |||
| 105.00 | 41.70 | 44.75 | 43.23 | % | 0.41 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 11/10/2026 10:59:06 AM EST | |||
| 110.00 | 37.00 | 40.05 | 38.53 | % | 0.35 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 11/10/2026 10:59:06 AM EST | |||
| 115.00 | 32.60 | 35.60 | 34.10 | % | 0.30 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.08 | 11/10/2026 10:59:06 AM EST | |||
| 120.00 | 28.30 | 31.30 | 29.80 | % | 0.25 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.09 | 11/10/2026 10:59:06 AM EST | |||
| 125.00 | 24.10 | 27.25 | 25.68 | % | 0.21 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.11 | 11/10/2026 10:59:06 AM EST | |||
| 130.00 | 20.25 | 23.45 | 21.85 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.80 | 0.01 | -0.12 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 135.00 | 16.90 | 19.90 | 18.40 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.75 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 137.00 | 15.80 | 18.60 | 17.20 | % | 0.13 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.13 | 11/10/2026 10:59:06 AM EST | |||
| 138.00 | 15.00 | 18.00 | 16.50 | % | 0.12 | 0 | 0 | 0.55 | 0.71 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 139.00 | 14.30 | 17.35 | 15.83 | % | 0.11 | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 140.00 | 13.80 | 16.60 | 15.20 | 17.13 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | 0.68 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 141.00 | 13.30 | 16.15 | 14.73 | % | 0.10 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 142.00 | 12.75 | 15.60 | 14.18 | % | 0.10 | 0 | 0 | 0.54 | 0.66 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 143.00 | 12.15 | 15.05 | 13.60 | % | 0.10 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 144.00 | 11.50 | 14.50 | 13.00 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.63 | 0.01 | -0.14 | 11/5/2026 | 11/10/2026 10:59:06 AM EST |
| 145.00 | 11.05 | 13.95 | 12.50 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.54 | 0.62 | 0.01 | -0.14 | 11/5/2026 | 11/10/2026 10:59:06 AM EST |
| 146.00 | 10.50 | 13.40 | 11.95 | % | 0.08 | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 147.00 | 10.05 | 12.75 | 11.40 | 12.27 | +0.27 | +2.25% | 0.08 | 2 | 2 | 0.53 | 0.59 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:59:06 AM EST |
| 148.00 | 9.55 | 12.20 | 10.88 | 11.69 | -0.80 | -6.41% | 0.07 | 4 | 3 | 0.53 | 0.57 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:59:06 AM EST |
| 149.00 | 9.15 | 11.70 | 10.43 | 11.17 | -0.79 | -6.61% | 0.07 | 2 | 3 | 0.53 | 0.56 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:59:06 AM EST |
| 150.00 | 8.65 | 11.40 | 10.03 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.54 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 152.50 | 7.55 | 10.30 | 8.93 | 10.38 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.51 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 155.00 | 6.55 | 9.25 | 7.90 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | 0.47 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 157.50 | 5.80 | 8.35 | 7.08 | % | 0.04 | 0 | 0 | 0.50 | 0.43 | 0.01 | -0.13 | 11/10/2026 10:59:06 AM EST | |||
| 160.00 | 4.95 | 7.50 | 6.23 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.40 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 162.50 | 4.25 | 6.75 | 5.50 | % | 0.03 | 0 | 0 | 0.49 | 0.36 | 0.01 | -0.12 | 11/10/2026 10:59:06 AM EST | |||
| 165.00 | 3.60 | 5.80 | 4.70 | 5.26 | -0.49 | -8.53% | 0.03 | 5 | 8 | 0.49 | 0.33 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 10:59:06 AM EST |
| 167.50 | 2.68 | 5.50 | 4.09 | % | 0.02 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.11 | 11/10/2026 10:59:06 AM EST | |||
| 170.00 | 2.51 | 4.95 | 3.73 | 4.53 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.50 | 0.27 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 172.50 | 2.16 | 4.55 | 3.36 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.01 | -0.10 | 11/10/2026 10:59:06 AM EST | |||
| 175.00 | 1.85 | 3.45 | 2.65 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.21 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 180.00 | 1.21 | 3.40 | 2.31 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.49 | 0.16 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 185.00 | 0.80 | 3.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.12 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 190.00 | 0.45 | 1.90 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.05 | 11/10/2026 10:59:06 AM EST | |||
| 195.00 | 0.37 | 0.85 | 0.61 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.06 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 200.00 | 0.15 | 1.25 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.03 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 205.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 11/10/2026 10:59:06 AM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 215.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 220.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 90.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 11/10/2026 10:59:06 AM EST | |||
| 100.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 11/10/2026 10:59:06 AM EST | |||
| 105.00 | 0.00 | 2.62 | 1.31 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 110.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.05 | 11/10/2026 10:59:06 AM EST | |||
| 115.00 | 0.23 | 1.67 | 0.95 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.08 | 11/10/2026 10:59:06 AM EST | |||
| 120.00 | 1.17 | 2.38 | 1.78 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.09 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 125.00 | 1.65 | 3.25 | 2.45 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.11 | 11/10/2026 10:59:06 AM EST | |||
| 130.00 | 3.00 | 4.45 | 3.73 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | -0.20 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 135.00 | 3.65 | 6.25 | 4.95 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.25 | 0.01 | -0.13 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 137.00 | 4.85 | 6.95 | 5.90 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.28 | 0.01 | -0.13 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 138.00 | 4.70 | 7.05 | 5.88 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.54 | -0.29 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 139.00 | 5.10 | 7.75 | 6.43 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 140.00 | 5.50 | 8.10 | 6.80 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.55 | -0.32 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 141.00 | 5.90 | 8.50 | 7.20 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | -0.33 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:59:06 AM EST |
| 142.00 | 6.30 | 8.80 | 7.55 | 7.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | -0.34 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 143.00 | 6.75 | 9.35 | 8.05 | % | 0.06 | 0 | 0 | 0.55 | -0.36 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 144.00 | 7.15 | 9.65 | 8.40 | % | 0.06 | 0 | 0 | 0.55 | -0.37 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 145.00 | 7.60 | 10.20 | 8.90 | 9.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.54 | -0.38 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 146.00 | 8.10 | 10.50 | 9.30 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 147.00 | 8.55 | 11.10 | 9.83 | % | 0.07 | 0 | 0 | 0.54 | -0.41 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 148.00 | 9.00 | 11.55 | 10.28 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 149.00 | 9.70 | 12.10 | 10.90 | 10.99 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -0.44 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 150.00 | 10.05 | 12.70 | 11.38 | 10.91 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.46 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 152.50 | 11.55 | 14.15 | 12.85 | 12.00 | +0.95 | +8.60% | 0.08 | 3 | 6 | 0.52 | -0.49 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:59:06 AM EST |
| 155.00 | 12.95 | 15.75 | 14.35 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.01 | -0.14 | 11/10/2026 10:59:06 AM EST | |||
| 157.50 | 14.50 | 17.10 | 15.80 | 16.01 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.57 | 0.01 | -0.13 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 160.00 | 16.25 | 19.00 | 17.63 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.13 | 11/10/2026 10:59:06 AM EST | |||
| 162.50 | 17.90 | 20.70 | 19.30 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.50 | -0.64 | 0.01 | -0.12 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 165.00 | 19.80 | 22.65 | 21.23 | 20.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.50 | -0.67 | 0.01 | -0.12 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 167.50 | 21.80 | 24.65 | 23.23 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.70 | 0.01 | -0.11 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 170.00 | 23.75 | 26.60 | 25.18 | 24.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.73 | 0.01 | -0.10 | 11/6/2026 | 11/10/2026 10:59:06 AM EST |
| 172.50 | 25.80 | 28.70 | 27.25 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.10 | 11/10/2026 10:59:06 AM EST | |||
| 175.00 | 27.95 | 30.95 | 29.45 | % | 0.17 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.09 | 11/10/2026 10:59:06 AM EST | |||
| 180.00 | 32.40 | 35.55 | 33.98 | % | 0.19 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.07 | 11/10/2026 10:59:06 AM EST | |||
| 185.00 | 37.00 | 40.05 | 38.53 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.06 | 11/10/2026 10:59:06 AM EST | |||
| 190.00 | 41.75 | 44.70 | 43.23 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.05 | 11/10/2026 10:59:06 AM EST | |||
| 195.00 | 46.60 | 49.70 | 48.15 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.04 | 11/10/2026 10:59:06 AM EST | |||
| 200.00 | 51.55 | 54.70 | 53.13 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 11/10/2026 10:59:06 AM EST | |||
| 205.00 | 56.50 | 59.55 | 58.03 | % | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 11/10/2026 10:59:06 AM EST | |||
| 210.00 | 61.50 | 64.50 | 63.00 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 215.00 | 66.50 | 69.45 | 67.98 | % | 0.32 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST | |||
| 220.00 | 71.50 | 74.40 | 72.95 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/10/2026 10:59:06 AM EST |