Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $164.48 as of 1/9/2026 8:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.20 | 77.10 | 75.15 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 68.10 | 72.15 | 70.13 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 63.30 | 67.25 | 65.28 | % | 0.65 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 105.00 | 58.30 | 62.35 | 60.33 | % | 0.57 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 53.55 | 57.50 | 55.53 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 49.05 | 52.15 | 50.60 | % | 0.44 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 44.40 | 47.45 | 45.93 | % | 0.38 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 125.00 | 40.20 | 42.95 | 41.58 | % | 0.33 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 130.00 | 36.25 | 38.55 | 37.40 | % | 0.29 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.07 | 1/9/2026 3:59:52 PM EST | |||
| 135.00 | 32.00 | 34.40 | 33.20 | % | 0.25 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 140.00 | 28.10 | 30.50 | 29.30 | 29.88 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.59 | 0.82 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 145.00 | 23.95 | 26.85 | 25.40 | % | 0.18 | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 150.00 | 20.50 | 22.70 | 21.60 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.12 | 1/9/2026 3:59:52 PM EST | |||
| 155.00 | 17.95 | 19.10 | 18.53 | 18.90 | % | 0.12 | 2 | 0 | 0.56 | 0.66 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 160.00 | 15.00 | 16.65 | 15.83 | 18.25 | +0.85 | +4.89% | 0.10 | 1 | 1 | 0.55 | 0.61 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 165.00 | 12.70 | 14.10 | 13.40 | 13.09 | -0.94 | -6.70% | 0.08 | 15 | 1 | 0.55 | 0.55 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 170.00 | 9.95 | 11.85 | 10.90 | 12.00 | +0.55 | +4.81% | 0.06 | 2 | 1 | 0.53 | 0.49 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 175.00 | 7.90 | 9.90 | 8.90 | 9.03 | -1.82 | -16.78% | 0.05 | 3 | 5 | 0.53 | 0.43 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 180.00 | 6.10 | 8.20 | 7.15 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.37 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 185.00 | 4.70 | 6.75 | 5.73 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.12 | 1/9/2026 3:59:52 PM EST | |||
| 190.00 | 4.25 | 5.75 | 5.00 | 3.45 | % | 0.03 | 1 | 0 | 0.54 | 0.27 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 195.00 | 3.40 | 4.50 | 3.95 | 3.90 | -0.10 | -2.50% | 0.02 | 1 | 6 | 0.53 | 0.22 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 200.00 | 2.08 | 3.65 | 2.87 | % | 0.01 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 205.00 | 0.35 | 3.05 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 210.00 | 0.79 | 3.35 | 2.07 | 1.91 | % | 0.01 | 25 | 0 | 0.51 | 0.12 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 215.00 | 0.01 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 220.00 | 0.01 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 225.00 | 0.01 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 0.01 | 2.64 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 235.00 | 0.01 | 2.54 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 0.01 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 0.01 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 125.00 | 0.01 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 130.00 | 1.29 | 3.80 | 2.55 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.07 | 1/9/2026 3:59:52 PM EST | |||
| 135.00 | 2.23 | 3.45 | 2.84 | 2.63 | % | 0.02 | 1 | 0 | 0.57 | -0.14 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 140.00 | 2.71 | 4.15 | 3.43 | 3.76 | % | 0.02 | 2 | 0 | 0.54 | -0.18 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 145.00 | 3.60 | 5.50 | 4.55 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | -0.23 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 150.00 | 6.30 | 6.85 | 6.58 | 6.49 | +0.16 | +2.53% | 0.04 | 2 | 1 | 0.56 | -0.28 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 155.00 | 7.75 | 9.00 | 8.38 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.01 | -0.13 | 1/9/2026 3:59:52 PM EST | |||
| 160.00 | 10.15 | 11.10 | 10.63 | 9.00 | % | 0.07 | 1 | 0 | 0.55 | -0.39 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 165.00 | 12.60 | 13.65 | 13.13 | 12.35 | % | 0.08 | 3 | 0 | 0.55 | -0.45 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 170.00 | 14.20 | 16.35 | 15.28 | 12.50 | % | 0.09 | 3 | 0 | 0.53 | -0.51 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 175.00 | 17.30 | 19.35 | 18.33 | % | 0.10 | 0 | 0 | 0.53 | -0.57 | 0.01 | -0.14 | 1/9/2026 3:59:52 PM EST | |||
| 180.00 | 20.30 | 22.60 | 21.45 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.13 | 1/9/2026 3:59:52 PM EST | |||
| 185.00 | 23.80 | 26.15 | 24.98 | 24.76 | % | 0.14 | 42 | 0 | 0.51 | -0.68 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 190.00 | 28.00 | 29.90 | 28.95 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 195.00 | 31.60 | 34.25 | 32.93 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.10 | 1/9/2026 3:59:52 PM EST | |||
| 200.00 | 35.85 | 38.45 | 37.15 | % | 0.19 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 205.00 | 40.25 | 43.45 | 41.85 | % | 0.20 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 210.00 | 44.80 | 48.00 | 46.40 | % | 0.22 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.07 | 1/9/2026 3:59:52 PM EST | |||
| 215.00 | 49.50 | 52.60 | 51.05 | % | 0.24 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 220.00 | 54.30 | 57.05 | 55.68 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 225.00 | 58.95 | 62.25 | 60.60 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 63.45 | 67.55 | 65.50 | % | 0.28 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 235.00 | 68.45 | 72.50 | 70.48 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 73.40 | 77.20 | 75.30 | % | 0.31 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST |