Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $169.45 as of 12/26/2025 3:44:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 95.70 | 98.15 | 96.93 | 84.00 | 0.00 | 0.00% | 1.29 | 0 | 88 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 90.30 | 93.10 | 91.70 | 86.52 | 0.00 | 0.00% | 1.15 | 0 | 114 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 85.35 | 88.25 | 86.80 | 75.72 | 0.00 | 0.00% | 1.02 | 0 | 89 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 80.40 | 83.30 | 81.85 | 76.72 | 0.00 | 0.00% | 0.91 | 0 | 79 | 1.13 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 75.45 | 77.60 | 76.53 | 68.55 | 0.00 | 0.00% | 0.81 | 0 | 88 | 0.92 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 70.55 | 73.50 | 72.03 | 69.53 | 0.00 | 0.00% | 0.72 | 0 | 98 | 0.99 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 65.70 | 68.60 | 67.15 | 67.31 | 0.00 | 0.00% | 0.64 | 0 | 105 | 0.92 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 60.85 | 63.75 | 62.30 | 61.18 | -1.21 | -1.94% | 0.57 | 20 | 134 | 0.86 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 56.00 | 58.90 | 57.45 | 56.35 | -0.89 | -1.56% | 0.50 | 10 | 40 | 0.81 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 51.25 | 54.15 | 52.70 | 51.66 | +2.38 | +4.83% | 0.44 | 10 | 44 | 0.76 | 0.96 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 46.60 | 49.35 | 47.98 | 45.70 | 0.00 | 0.00% | 0.38 | 0 | 78 | 0.71 | 0.95 | 0.00 | -0.05 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 42.00 | 44.65 | 43.33 | 43.56 | 0.00 | 0.00% | 0.33 | 0 | 123 | 0.52 | 0.92 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 37.60 | 39.20 | 38.40 | 37.04 | 0.00 | 0.00% | 0.28 | 0 | 128 | 0.49 | 0.90 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 33.40 | 34.95 | 34.18 | 32.93 | -0.02 | -0.07% | 0.24 | 1 | 40,222 | 0.50 | 0.86 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 29.45 | 30.95 | 30.20 | 31.62 | 0.00 | 0.00% | 0.21 | 0 | 271 | 0.50 | 0.82 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 26.50 | 28.25 | 27.38 | 26.30 | +0.20 | +0.77% | 0.18 | 6 | 694 | 0.55 | 0.78 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 22.35 | 24.70 | 23.53 | 23.06 | -0.44 | -1.88% | 0.15 | 7 | 530 | 0.53 | 0.73 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 19.20 | 21.25 | 20.23 | 20.20 | +0.30 | +1.51% | 0.13 | 37 | 939 | 0.52 | 0.67 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 17.15 | 17.85 | 17.50 | 17.65 | +0.57 | +3.34% | 0.11 | 25 | 1,177 | 0.53 | 0.62 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 14.30 | 16.10 | 15.20 | 14.35 | -0.14 | -0.97% | 0.09 | 30 | 1,659 | 0.54 | 0.56 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 12.20 | 12.95 | 12.58 | 12.20 | -0.15 | -1.22% | 0.07 | 11 | 1,220 | 0.52 | 0.51 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 10.25 | 10.80 | 10.53 | 10.30 | 0.00 | 0.00% | 0.06 | 97 | 416 | 0.52 | 0.45 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 8.55 | 9.00 | 8.78 | 8.55 | +0.28 | +3.39% | 0.05 | 61 | 2,032 | 0.52 | 0.40 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 7.00 | 7.40 | 7.20 | 7.03 | +0.03 | +0.43% | 0.04 | 10 | 652 | 0.51 | 0.35 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 4.60 | 6.75 | 5.68 | 5.55 | -0.60 | -9.76% | 0.03 | 2 | 597 | 0.50 | 0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 4.60 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0.02 | 23 | 2,255 | 0.51 | 0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 2.91 | 3.35 | 3.13 | 3.06 | -0.16 | -4.97% | 0.01 | 4 | 1,297 | 0.51 | 0.18 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 1.60 | 2.10 | 1.85 | 1.90 | -0.15 | -7.32% | 0.01 | 6 | 962 | 0.50 | 0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 0.94 | 1.83 | 1.39 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 0.52 | 0.08 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 0.01 | 2.00 | 1.01 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.46 | 0.05 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 0.01 | 0.98 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.45 | 0.03 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 0.10 | 0.90 | 0.50 | 0.40 | -0.16 | -28.58% | 0.00 | 4 | 134 | 0.54 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.93 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.18 | 1.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.94 | 0.47 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 166 | 0.99 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.08 | 0.48 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 146 | 0.67 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 1.91 | 0.96 | 0.45 | -0.37 | -45.13% | 0.01 | 2 | 150 | 0.68 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 1.40 | 0.71 | 0.50 | -0.41 | -45.06% | 0.01 | 1 | 238 | 0.58 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.51 | -0.02 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.75 | 1.02 | 0.89 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.60 | -0.04 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.60 | 1.73 | 1.17 | 1.11 | -0.36 | -24.49% | 0.01 | 20 | 1,256 | 0.57 | -0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 1.35 | 1.74 | 1.55 | 1.55 | -0.56 | -26.54% | 0.01 | 15 | 2,389 | 0.56 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 2.00 | 2.16 | 2.08 | 2.09 | -0.66 | -24.00% | 0.02 | 36 | 1,141 | 0.55 | -0.10 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 2.45 | 2.91 | 2.68 | 2.95 | -0.51 | -14.74% | 0.02 | 75 | 2,064 | 0.53 | -0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 3.65 | 4.00 | 3.83 | 3.76 | -1.14 | -23.27% | 0.03 | 367 | 460 | 0.53 | -0.18 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 4.90 | 5.35 | 5.13 | 5.09 | -0.79 | -13.44% | 0.03 | 29 | 596 | 0.53 | -0.22 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 6.40 | 6.95 | 6.68 | 6.78 | -1.18 | -14.83% | 0.04 | 11 | 1,201 | 0.53 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 8.10 | 8.80 | 8.45 | 8.55 | -0.70 | -7.57% | 0.05 | 122 | 392 | 0.53 | -0.33 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 10.30 | 10.90 | 10.60 | 11.13 | -0.27 | -2.37% | 0.06 | 3 | 429 | 0.53 | -0.38 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 12.45 | 13.50 | 12.98 | 13.35 | -0.45 | -3.27% | 0.08 | 4 | 428 | 0.52 | -0.44 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 14.30 | 16.45 | 15.38 | 15.30 | -1.15 | -7.00% | 0.09 | 2,046 | 1,429 | 0.51 | -0.49 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 17.90 | 19.10 | 18.50 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.51 | -0.55 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 20.75 | 22.80 | 21.78 | 22.45 | 0.00 | 0.00% | 0.12 | 0 | 182 | 0.51 | -0.60 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 24.10 | 26.45 | 25.28 | 33.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.51 | -0.65 | 0.01 | -0.12 | 12/9/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 27.80 | 31.00 | 29.40 | 43.50 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.53 | -0.70 | 0.01 | -0.11 | 11/6/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 31.75 | 34.75 | 33.25 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.52 | -0.75 | 0.01 | -0.10 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 40.15 | 43.10 | 41.63 | % | 0.20 | 0 | 6 | 0.52 | -0.82 | 0.01 | -0.08 | 12/26/2025 3:59:59 PM EST | |||
| 220.00 | 49.10 | 52.10 | 50.60 | 60.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.06 | 11/5/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 58.10 | 61.40 | 59.75 | 67.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.66 | -0.92 | 0.00 | -0.05 | 11/4/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 67.80 | 71.15 | 69.48 | % | 0.29 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 250.00 | 77.75 | 81.10 | 79.43 | % | 0.32 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 260.00 | 87.40 | 91.10 | 89.25 | 94.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/4/2025 | 12/26/2025 3:59:59 PM EST |