Options Chain for SHOPIFY INC CL A (SHOP) - $119.20 as of 2/4/2025 10:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.40 | 56.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 70.00 | 48.70 | 51.75 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 75.00 | 43.65 | 47.05 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 80.00 | 38.65 | 42.00 | % | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.04 | 2/4/2025 3:59:50 PM EST | |||
| 85.00 | 33.65 | 35.85 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.05 | 2/4/2025 3:59:50 PM EST | |||
| 90.00 | 29.85 | 31.40 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.06 | 2/4/2025 3:59:50 PM EST | |||
| 95.00 | 25.00 | 26.75 | 22.86 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.88 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 20.80 | 22.75 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.10 | 2/4/2025 3:59:50 PM EST | |||
| 102.00 | 19.05 | 21.20 | 21.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.80 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 103.00 | 18.75 | 20.35 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.10 | 2/4/2025 3:59:50 PM EST | |||
| 104.00 | 18.65 | 21.00 | % | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 105.00 | 17.60 | 19.00 | % | 0 | 0 | 0.63 | 0.77 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 106.00 | 17.40 | 19.50 | % | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 107.00 | 15.65 | 18.70 | 14.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.74 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 108.00 | 16.40 | 16.70 | 16.60 | +2.99 | +21.97% | 1 | 2 | 0.65 | 0.72 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 109.00 | 15.25 | 16.20 | % | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.12 | 2/4/2025 3:59:50 PM EST | |||
| 110.00 | 14.45 | 17.05 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.69 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 111.00 | 13.85 | 15.50 | 10.58 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.68 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 112.00 | 13.20 | 15.15 | 10.08 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.66 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 113.00 | 12.90 | 14.85 | % | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.13 | 2/4/2025 3:59:50 PM EST | |||
| 114.00 | 11.90 | 13.30 | % | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.13 | 2/4/2025 3:59:50 PM EST | |||
| 115.00 | 10.70 | 13.15 | 12.17 | +2.32 | +23.56% | 2 | 7 | 0.62 | 0.62 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 116.00 | 10.80 | 12.05 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.60 | 0.02 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 117.00 | 10.30 | 12.10 | % | 0 | 0 | 0.65 | 0.59 | 0.02 | -0.13 | 2/4/2025 3:59:50 PM EST | |||
| 118.00 | 9.65 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.57 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 119.00 | 10.10 | 10.75 | 10.50 | +1.60 | +17.98% | 9 | 7 | 0.66 | 0.55 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 8.70 | 10.80 | 9.81 | +1.81 | +22.63% | 36 | 8 | 0.68 | 0.54 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 121.00 | 9.25 | 9.80 | 9.56 | -1.10 | -10.32% | 7 | 4 | 0.66 | 0.52 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 122.00 | 8.30 | 10.00 | 10.43 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.51 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 123.00 | 8.20 | 9.70 | 8.81 | % | 1 | 0 | 0.67 | 0.49 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 124.00 | 7.80 | 8.40 | % | 0 | 0 | 0.65 | 0.48 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 125.00 | 7.40 | 8.45 | 7.59 | +2.27 | +42.67% | 1 | 4 | 0.66 | 0.46 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 126.00 | 7.20 | 8.80 | 7.38 | % | 7 | 0 | 0.69 | 0.45 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 127.00 | 6.55 | 8.40 | 6.97 | +1.77 | +34.04% | 1 | 8 | 0.68 | 0.43 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 128.00 | 6.30 | 7.85 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.42 | 0.02 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 129.00 | 5.20 | 7.30 | 6.33 | % | 5 | 0 | 0.67 | 0.40 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 130.00 | 5.70 | 6.10 | 6.04 | +1.38 | +29.62% | 3 | 3 | 0.64 | 0.39 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 135.00 | 4.20 | 5.50 | 5.40 | 0.00 | 0.00% | 6 | 1 | 0.66 | 0.32 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 140.00 | 3.35 | 4.15 | % | 0 | 0 | 0.67 | 0.26 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 145.00 | 1.20 | 2.82 | 2.80 | +1.25 | +80.65% | 2 | 1 | 0.58 | 0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 150.00 | 1.88 | 2.13 | 2.01 | +0.61 | +43.58% | 16 | 1 | 0.65 | 0.17 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 155.00 | 0.31 | 1.62 | % | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.08 | 2/4/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.30 | 1.13 | % | 41 | 0 | 0.59 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 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 | 2.17 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 75.00 | 0.01 | 1.54 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 80.00 | 0.15 | 1.05 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.04 | 2/4/2025 3:59:50 PM EST | |||
| 85.00 | 0.55 | 1.63 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.05 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 0.88 | 2.41 | 1.01 | -0.56 | -35.67% | 4 | 20 | 0.77 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 1.56 | 1.74 | 1.82 | -0.51 | -21.89% | 4 | 7 | 0.67 | -0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 2.43 | 2.61 | 2.48 | -0.62 | -20.00% | 4 | 30 | 0.66 | -0.17 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 102.00 | 2.10 | 3.65 | 3.10 | -0.30 | -8.83% | 26 | 4 | 0.65 | -0.20 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 103.00 | 2.02 | 3.70 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.21 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 104.00 | 3.35 | 4.60 | % | 0 | 0 | 0.70 | -0.22 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 105.00 | 2.19 | 3.90 | 4.28 | -1.10 | -20.45% | 4 | 8 | 0.58 | -0.23 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 106.00 | 3.95 | 5.60 | 4.46 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.25 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 107.00 | 4.20 | 5.90 | 4.87 | +0.37 | +8.23% | 1 | 1 | 0.70 | -0.26 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 108.00 | 4.60 | 5.55 | 4.52 | -1.00 | -18.12% | 1 | 3 | 0.64 | -0.28 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 109.00 | 4.90 | 6.15 | 5.02 | % | 1 | 0 | 0.64 | -0.29 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 110.00 | 5.25 | 5.45 | 5.20 | -0.10 | -1.89% | 1 | 6 | 0.64 | -0.31 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 111.00 | 5.65 | 5.85 | 5.58 | % | 2 | 0 | 0.64 | -0.32 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 112.00 | 6.05 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.34 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 113.00 | 6.45 | 7.70 | 6.47 | % | 1 | 0 | 0.64 | -0.35 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 114.00 | 6.80 | 7.10 | 7.70 | % | 1 | 0 | 0.64 | -0.37 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 115.00 | 7.30 | 7.60 | 6.85 | -2.48 | -26.59% | 1 | 4 | 0.64 | -0.38 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 116.00 | 7.80 | 8.75 | 7.63 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.40 | 0.02 | -0.13 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 117.00 | 8.25 | 9.35 | 11.82 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.41 | 0.02 | -0.13 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 118.00 | 8.75 | 10.65 | 10.20 | % | 1 | 0 | 0.66 | -0.43 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 119.00 | 9.25 | 10.35 | 12.87 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.45 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 9.60 | 11.05 | 9.90 | % | 20 | 0 | 0.67 | -0.46 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 121.00 | 10.35 | 11.70 | % | 0 | 0 | 0.68 | -0.48 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 122.00 | 10.90 | 12.05 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.49 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 123.00 | 11.55 | 12.50 | 14.21 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.51 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 124.00 | 12.15 | 13.95 | % | 0 | 0 | 0.67 | -0.52 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 125.00 | 12.65 | 13.70 | % | 0 | 0 | 0.67 | -0.54 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 126.00 | 13.35 | 15.50 | % | 0 | 0 | 0.70 | -0.55 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 127.00 | 13.95 | 14.70 | % | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.14 | 2/4/2025 3:59:50 PM EST | |||
| 128.00 | 14.65 | 14.95 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.58 | 0.02 | -0.13 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 129.00 | 15.30 | 17.50 | % | 0 | 0 | 0.70 | -0.60 | 0.02 | -0.13 | 2/4/2025 3:59:50 PM EST | |||
| 130.00 | 16.00 | 16.55 | % | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.13 | 2/4/2025 3:59:50 PM EST | |||
| 135.00 | 18.95 | 21.35 | % | 0 | 0 | 0.66 | -0.68 | 0.01 | -0.12 | 2/4/2025 3:59:50 PM EST | |||
| 140.00 | 23.20 | 24.55 | % | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.11 | 2/4/2025 3:59:50 PM EST | |||
| 145.00 | 27.60 | 28.15 | % | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.10 | 2/4/2025 3:59:50 PM EST | |||
| 150.00 | 31.95 | 32.55 | % | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.09 | 2/4/2025 3:59:50 PM EST | |||
| 155.00 | 36.30 | 38.20 | % | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.08 | 2/4/2025 3:59:50 PM EST | |||
| 160.00 | 40.85 | 42.50 | % | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.06 | 2/4/2025 3:59:50 PM EST |