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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.20 | 49.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 41.10 | 44.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 35.95 | 39.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 31.10 | 33.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 26.60 | 28.65 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 20.30 | 23.00 | 18.89 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 15.40 | 17.75 | 14.36 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.96 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 92.00 | 13.60 | 17.30 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 93.00 | 14.20 | 14.85 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 12.35 | 14.75 | % | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 11.60 | 14.40 | 11.73 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.90 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 10.85 | 12.50 | 10.94 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.89 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 9.00 | 12.55 | 8.78 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.87 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 9.00 | 10.00 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.85 | 0.02 | -0.07 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 8.15 | 10.15 | 7.18 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.83 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 7.60 | 8.25 | 6.65 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.80 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 6.70 | 7.55 | 6.15 | 0.00 | 0.00% | 0 | 112 | 0.34 | 0.77 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 5.90 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.73 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 5.10 | 5.80 | 6.28 | +1.12 | +21.71% | 3 | 168 | 0.37 | 0.69 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 4.55 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 184 | 0.33 | 0.64 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 4.25 | 4.50 | 4.23 | 0.00 | 0.00% | 0 | 600 | 0.36 | 0.60 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 3.55 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 85 | 0.36 | 0.55 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 3.20 | 3.35 | 3.40 | +0.27 | +8.63% | 14 | 399 | 0.36 | 0.50 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 2.57 | 2.97 | 2.76 | 0.00 | 0.00% | 0 | 164 | 0.36 | 0.45 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 2.12 | 2.78 | 2.65 | +0.48 | +22.12% | 1 | 13 | 0.35 | 0.40 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 1.91 | 2.13 | 2.06 | +0.07 | +3.52% | 18 | 365 | 0.35 | 0.36 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 1.42 | 1.98 | 1.48 | 0.00 | 0.00% | 0 | 230 | 0.36 | 0.32 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 1.29 | 1.68 | 1.42 | -0.05 | -3.41% | 1 | 82 | 0.36 | 0.28 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 0.99 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 84 | 0.35 | 0.24 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 0.74 | 1.04 | 0.92 | 0.00 | 0.00% | 0 | 184 | 0.36 | 0.21 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.67 | 0.82 | 0.84 | +0.02 | +2.44% | 5 | 132 | 0.37 | 0.18 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.31 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 218 | 0.36 | 0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 0.42 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.13 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.33 | 0.56 | 0.44 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.18 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 163 | 0.36 | 0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.03 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 0.18 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.01 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.05 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.05 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.04 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 96 | 0.39 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 36 | 0.45 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.73 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.74 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.58 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.53 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.54 | 0.23 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.00 | 0.03 | 0.57 | 0.22 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 0.19 | 0.24 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.08 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 94.00 | 0.23 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.09 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.28 | 0.65 | 0.27 | -0.12 | -30.77% | 1 | 1,154 | 0.41 | -0.10 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 0.33 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.11 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 0.42 | 0.48 | 0.69 | 0.00 | 0.00% | 0 | 892 | 0.40 | -0.13 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 0.51 | 0.64 | 0.79 | +0.05 | +6.76% | 2 | 197 | 0.38 | -0.15 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 0.62 | 0.82 | 0.82 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.17 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.78 | 0.92 | 0.80 | -0.19 | -19.20% | 11 | 217 | 0.37 | -0.20 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 0.82 | 1.16 | 1.20 | 0.00 | 0.00% | 0 | 110 | 0.37 | -0.23 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 1.09 | 1.35 | 1.23 | -0.28 | -18.55% | 1 | 91 | 0.36 | -0.27 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 1.43 | 1.68 | 1.62 | -0.11 | -6.36% | 3 | 127 | 0.37 | -0.31 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 1.74 | 2.20 | 1.80 | -0.33 | -15.50% | 61 | 76 | 0.37 | -0.36 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 2.07 | 2.40 | 2.53 | 0.00 | 0.00% | 0 | 98 | 0.36 | -0.40 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 2.48 | 2.84 | 3.25 | 0.00 | 0.00% | 0 | 67 | 0.36 | -0.45 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 2.90 | 3.25 | 3.10 | -0.35 | -10.15% | 10 | 62 | 0.36 | -0.50 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 3.45 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 147 | 0.37 | -0.55 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 4.10 | 4.65 | 4.60 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.60 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 4.70 | 4.95 | 5.70 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.64 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 5.00 | 5.65 | 7.27 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.68 | 0.04 | -0.09 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 6.10 | 7.15 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.72 | 0.04 | -0.09 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 6.90 | 7.35 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.76 | 0.04 | -0.08 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 7.30 | 8.45 | 11.35 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.79 | 0.04 | -0.08 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 8.40 | 9.35 | 10.25 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.82 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 8.80 | 10.15 | 12.68 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.84 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 10.05 | 11.10 | % | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 10.95 | 11.55 | 16.69 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.89 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 11.95 | 13.00 | 13.30 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.91 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 12.80 | 13.40 | 15.95 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.92 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 13.70 | 15.75 | 10.28 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.02 | -0.04 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 14.55 | 16.20 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 15.65 | 18.00 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 15.85 | 17.95 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 17.60 | 19.95 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 22.45 | 24.35 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 26.10 | 28.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 31.10 | 34.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 36.70 | 40.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 41.00 | 45.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 46.00 | 50.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 51.05 | 55.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |