Options Chain for SHOPIFY INC CL A (SHOP) - $106.60 as of 1/22/2025 9:20:47 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 41.05 | 43.05 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
70.00 | 35.25 | 38.70 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
75.00 | 31.30 | 32.75 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
80.00 | 26.40 | 27.80 | 27.98 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
85.00 | 21.55 | 23.40 | 21.18 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.90 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
90.00 | 17.65 | 19.05 | 17.63 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.84 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
92.00 | 15.65 | 17.50 | % | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
93.00 | 15.20 | 18.55 | % | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
94.00 | 15.60 | 16.70 | 13.43 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.78 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
95.00 | 13.30 | 16.25 | 13.48 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.76 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
96.00 | 13.70 | 14.70 | % | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
97.00 | 12.65 | 13.95 | % | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
98.00 | 11.55 | 15.10 | % | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
99.00 | 10.90 | 13.50 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.69 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
100.00 | 11.25 | 12.60 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.67 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
101.00 | 10.45 | 11.35 | 10.45 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.66 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
102.00 | 10.20 | 10.75 | 10.93 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.64 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
103.00 | 9.95 | 10.25 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.62 | 0.02 | -0.11 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
104.00 | 8.60 | 9.75 | 9.43 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
105.00 | 8.05 | 9.20 | 8.90 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.58 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
106.00 | 7.80 | 8.70 | 8.58 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.56 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
107.00 | 7.40 | 8.20 | 7.75 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
108.00 | 7.25 | 7.70 | 6.57 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.52 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
109.00 | 6.40 | 7.55 | 7.04 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.50 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
110.00 | 6.50 | 6.85 | 6.55 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.48 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
111.00 | 5.80 | 6.45 | 5.26 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.46 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
112.00 | 5.60 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.44 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
113.00 | 5.15 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
114.00 | 4.85 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
115.00 | 4.70 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 57 | 0.58 | 0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
116.00 | 4.25 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
117.00 | 3.65 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.35 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
118.00 | 3.85 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.33 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
119.00 | 3.35 | 3.85 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
120.00 | 3.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.30 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
121.00 | 2.61 | 3.35 | 2.97 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.28 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
122.00 | 2.91 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.27 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
125.00 | 2.35 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
130.00 | 1.62 | 2.48 | 1.62 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
135.00 | 1.00 | 1.77 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.12 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
140.00 | 0.68 | 0.93 | % | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
145.00 | 0.00 | 1.22 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
150.00 | 0.32 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.04 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
155.00 | 0.06 | 1.05 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
160.00 | 0.02 | 0.99 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 0.99 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
70.00 | 0.03 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
75.00 | 0.12 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 55 | 0.62 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
80.00 | 0.46 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
85.00 | 1.14 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 57 | 0.66 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
90.00 | 1.96 | 2.22 | 1.99 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
92.00 | 2.23 | 2.62 | 2.37 | 0.00 | 0.00% | 0 | 59 | 0.60 | -0.19 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
93.00 | 1.96 | 2.92 | 3.14 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.21 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
94.00 | 2.84 | 3.60 | 3.27 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.22 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
95.00 | 3.15 | 3.85 | 3.39 | 0.00 | 0.00% | 0 | 86 | 0.63 | -0.24 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
96.00 | 3.40 | 3.80 | % | 0 | 0 | 0.61 | -0.25 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
97.00 | 3.30 | 4.30 | 4.37 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
98.00 | 4.05 | 4.45 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
99.00 | 4.40 | 4.75 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.31 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
100.00 | 4.80 | 5.05 | 4.95 | 0.00 | 0.00% | 0 | 56 | 0.60 | -0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
101.00 | 5.20 | 5.80 | 6.52 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.34 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
102.00 | 5.60 | 6.05 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.36 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
103.00 | 6.05 | 6.85 | 6.12 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
104.00 | 6.50 | 7.40 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.40 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
105.00 | 6.40 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 49 | 0.62 | -0.42 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
106.00 | 7.50 | 8.05 | 7.65 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
107.00 | 8.00 | 8.35 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.46 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
108.00 | 8.55 | 9.55 | 10.45 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.48 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
109.00 | 9.05 | 9.50 | % | 0 | 0 | 0.60 | -0.50 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
110.00 | 9.20 | 10.10 | % | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
111.00 | 9.85 | 10.90 | 12.56 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.54 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
112.00 | 10.70 | 11.80 | 12.25 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.56 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
113.00 | 11.50 | 12.35 | 16.14 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.58 | 0.02 | -0.11 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
114.00 | 12.15 | 12.90 | % | 0 | 0 | 0.61 | -0.60 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
115.00 | 12.75 | 13.90 | 17.01 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.61 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
116.00 | 13.15 | 14.40 | % | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
117.00 | 14.15 | 15.30 | % | 0 | 0 | 0.62 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
118.00 | 14.85 | 16.45 | % | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
119.00 | 15.40 | 16.25 | % | 0 | 0 | 0.58 | -0.68 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
120.00 | 16.40 | 17.45 | 18.00 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.70 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
121.00 | 16.40 | 18.50 | % | 0 | 0 | 0.59 | -0.72 | 0.02 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
122.00 | 17.90 | 19.10 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.73 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
125.00 | 20.20 | 21.80 | % | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
130.00 | 24.60 | 25.55 | % | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
135.00 | 28.95 | 30.85 | % | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
140.00 | 32.75 | 34.75 | % | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
145.00 | 38.30 | 39.65 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
150.00 | 41.55 | 44.55 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
155.00 | 47.20 | 49.65 | % | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
160.00 | 51.45 | 55.45 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST |