Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $137.89 as of 1/26/2026 3:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 95.75 | 98.85 | 97.30 | 123.28 | 0.00 | 0.00% | 2.43 | 0 | 49 | 2.19 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 12:58:53 PM EST |
| 45.00 | 90.75 | 93.90 | 92.33 | 117.38 | 0.00 | 0.00% | 2.05 | 0 | 251 | 2.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/26/2026 12:58:53 PM EST |
| 50.00 | 85.80 | 88.95 | 87.38 | 115.56 | 0.00 | 0.00% | 1.75 | 0 | 97 | 1.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 12:58:53 PM EST |
| 55.00 | 80.80 | 84.00 | 82.40 | 101.50 | 0.00 | 0.00% | 1.50 | 0 | 61 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 12:58:53 PM EST |
| 60.00 | 75.75 | 79.05 | 77.40 | 78.78 | 0.00 | 0.00% | 1.29 | 0 | 237 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 65.00 | 70.70 | 74.20 | 72.45 | 80.20 | 0.00 | 0.00% | 1.11 | 0 | 137 | 1.41 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 70.00 | 65.85 | 69.25 | 67.55 | 69.15 | 0.00 | 0.00% | 0.96 | 0 | 40 | 1.30 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 75.00 | 61.20 | 64.45 | 62.83 | 91.45 | 0.00 | 0.00% | 0.84 | 0 | 85 | 1.19 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 1/26/2026 12:58:53 PM EST |
| 80.00 | 56.20 | 59.60 | 57.90 | 60.65 | 0.00 | 0.00% | 0.72 | 0 | 150 | 1.10 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/26/2026 12:58:53 PM EST |
| 85.00 | 52.00 | 54.65 | 53.33 | 82.15 | 0.00 | 0.00% | 0.63 | 0 | 453 | 1.05 | 0.98 | 0.00 | -0.03 | 1/5/2026 | 1/26/2026 12:58:53 PM EST |
| 90.00 | 47.25 | 49.90 | 48.58 | 56.62 | 0.00 | 0.00% | 0.54 | 0 | 131 | 0.98 | 0.97 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 95.00 | 42.45 | 44.65 | 43.55 | 46.00 | 0.00 | 0.00% | 0.46 | 0 | 198 | 0.91 | 0.95 | 0.00 | -0.04 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 100.00 | 37.95 | 39.65 | 38.80 | 39.75 | -0.35 | -0.88% | 0.39 | 2 | 893 | 0.60 | 0.93 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 105.00 | 33.65 | 34.65 | 34.15 | 34.32 | -7.68 | -18.29% | 0.33 | 2 | 569 | 0.57 | 0.90 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 110.00 | 29.50 | 30.40 | 29.95 | 30.00 | +0.75 | +2.57% | 0.27 | 2 | 3,399 | 0.58 | 0.86 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 115.00 | 25.80 | 26.40 | 26.10 | 26.17 | -1.25 | -4.56% | 0.23 | 8 | 3,782 | 0.58 | 0.82 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 120.00 | 22.05 | 23.30 | 22.68 | 22.56 | -1.49 | -6.20% | 0.19 | 3 | 1,259 | 0.58 | 0.77 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 125.00 | 18.30 | 19.60 | 18.95 | 20.09 | 0.00 | 0.00% | 0.15 | 0 | 102 | 0.57 | 0.71 | 0.01 | -0.11 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 130.00 | 15.45 | 16.75 | 16.10 | 16.00 | -0.85 | -5.05% | 0.12 | 5 | 316 | 0.58 | 0.65 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 135.00 | 13.00 | 13.30 | 13.15 | 13.14 | -0.86 | -6.15% | 0.10 | 18 | 2,677 | 0.57 | 0.58 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 140.00 | 10.65 | 10.95 | 10.80 | 11.00 | -0.05 | -0.46% | 0.08 | 26 | 849 | 0.58 | 0.52 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 145.00 | 8.65 | 8.85 | 8.75 | 8.80 | -0.65 | -6.88% | 0.06 | 140 | 8,317 | 0.56 | 0.45 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 150.00 | 6.90 | 7.15 | 7.03 | 7.15 | -0.15 | -2.06% | 0.05 | 27 | 1,248 | 0.57 | 0.39 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 155.00 | 5.50 | 5.65 | 5.58 | 5.55 | -0.25 | -4.31% | 0.04 | 183 | 3,212 | 0.56 | 0.33 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 160.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.13 | -2.84% | 0.03 | 52 | 1,393 | 0.56 | 0.28 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 165.00 | 3.35 | 3.70 | 3.53 | 3.61 | -0.21 | -5.50% | 0.02 | 11 | 1,275 | 0.56 | 0.23 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 170.00 | 2.60 | 2.77 | 2.69 | 2.71 | -0.18 | -6.23% | 0.02 | 46 | 3,426 | 0.56 | 0.19 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 175.00 | 1.95 | 2.36 | 2.16 | 2.18 | -0.32 | -12.80% | 0.01 | 10 | 915 | 0.56 | 0.16 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 180.00 | 1.48 | 1.78 | 1.63 | 1.61 | -0.19 | -10.56% | 0.01 | 12 | 1,278 | 0.55 | 0.13 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 185.00 | 1.22 | 1.38 | 1.30 | 1.31 | -0.26 | -16.57% | 0.01 | 16 | 1,170 | 0.56 | 0.10 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 190.00 | 0.94 | 1.25 | 1.10 | 1.05 | -0.04 | -3.67% | 0.01 | 8 | 718 | 0.57 | 0.08 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 195.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.10 | +14.29% | 0.00 | 1 | 893 | 0.57 | 0.06 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 200.00 | 0.60 | 0.72 | 0.66 | 0.65 | -0.05 | -7.15% | 0.00 | 15 | 734 | 0.57 | 0.05 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 210.00 | 0.28 | 0.57 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.58 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 220.00 | 0.04 | 0.29 | 0.17 | 0.23 | -0.04 | -14.82% | 0.00 | 22 | 935 | 0.53 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 230.00 | 0.12 | 0.34 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.62 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 240.00 | 0.09 | 0.15 | 0.12 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 1,031 | 0.61 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 260.00 | 0.04 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/26/2026 12:58:53 PM EST |
| 45.00 | 0.00 | 2.04 | 1.02 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 12:58:53 PM EST |
| 50.00 | 0.00 | 1.84 | 0.92 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,249 | 1.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 12:58:53 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 12:58:53 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 12:58:53 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.92 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.87 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 75.00 | 0.10 | 0.31 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.76 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 80.00 | 0.19 | 0.81 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 0.79 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/26/2026 12:58:53 PM EST |
| 85.00 | 0.32 | 0.55 | 0.44 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 812 | 0.71 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.01 | +1.70% | 0.01 | 1 | 656 | 0.68 | -0.03 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 95.00 | 0.73 | 1.04 | 0.89 | 0.88 | -0.02 | -2.23% | 0.01 | 4 | 709 | 0.66 | -0.05 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 100.00 | 1.19 | 1.51 | 1.35 | 1.23 | -0.03 | -2.39% | 0.01 | 11 | 811 | 0.66 | -0.07 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 105.00 | 1.63 | 2.04 | 1.84 | 1.82 | +0.09 | +5.21% | 0.02 | 3 | 761 | 0.63 | -0.10 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 110.00 | 2.45 | 2.71 | 2.58 | 2.55 | -0.07 | -2.68% | 0.02 | 18 | 1,181 | 0.62 | -0.14 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 115.00 | 3.40 | 3.70 | 3.55 | 3.47 | -0.08 | -2.26% | 0.03 | 338 | 690 | 0.61 | -0.18 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 120.00 | 4.65 | 4.95 | 4.80 | 4.69 | -0.21 | -4.29% | 0.04 | 327 | 1,102 | 0.60 | -0.23 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 125.00 | 6.25 | 6.60 | 6.43 | 6.25 | -0.19 | -2.95% | 0.05 | 13 | 1,154 | 0.59 | -0.29 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 130.00 | 8.00 | 8.50 | 8.25 | 8.02 | +0.05 | +0.63% | 0.06 | 25 | 1,224 | 0.58 | -0.35 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 135.00 | 10.30 | 10.70 | 10.50 | 10.35 | +0.06 | +0.59% | 0.08 | 51 | 2,599 | 0.58 | -0.42 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 140.00 | 12.75 | 13.35 | 13.05 | 12.89 | -0.21 | -1.61% | 0.09 | 5 | 1,579 | 0.57 | -0.48 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 145.00 | 15.25 | 16.40 | 15.83 | 15.77 | -0.23 | -1.44% | 0.11 | 15 | 8,649 | 0.56 | -0.55 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 150.00 | 18.75 | 19.70 | 19.23 | 18.85 | -0.28 | -1.47% | 0.13 | 7 | 2,128 | 0.56 | -0.61 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 155.00 | 22.20 | 23.40 | 22.80 | 22.69 | -1.61 | -6.63% | 0.15 | 16 | 2,240 | 0.56 | -0.67 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 160.00 | 25.80 | 27.10 | 26.45 | 26.36 | +0.61 | +2.37% | 0.17 | 9 | 929 | 0.54 | -0.72 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 165.00 | 29.50 | 31.95 | 30.73 | 30.55 | 0.00 | 0.00% | 0.19 | 0 | 1,478 | 0.55 | -0.77 | 0.01 | -0.09 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 170.00 | 33.80 | 36.15 | 34.98 | 34.60 | 0.00 | 0.00% | 0.21 | 0 | 347 | 0.55 | -0.81 | 0.01 | -0.08 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 175.00 | 38.25 | 40.50 | 39.38 | 38.00 | 0.00 | 0.00% | 0.23 | 0 | 388 | 0.64 | -0.84 | 0.01 | -0.07 | 1/22/2026 | 1/26/2026 12:58:53 PM EST |
| 180.00 | 42.25 | 45.05 | 43.65 | 33.27 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.66 | -0.87 | 0.01 | -0.06 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 185.00 | 46.90 | 49.70 | 48.30 | 48.95 | +2.42 | +5.21% | 0.26 | 2 | 39 | 0.67 | -0.90 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 190.00 | 51.65 | 54.45 | 53.05 | 53.30 | +9.15 | +20.73% | 0.28 | 2 | 54 | 0.68 | -0.92 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 195.00 | 56.55 | 59.25 | 57.90 | 52.35 | 0.00 | 0.00% | 0.30 | 0 | 71 | 0.70 | -0.94 | 0.00 | -0.04 | 11/13/2025 | 1/26/2026 12:58:53 PM EST |
| 200.00 | 61.45 | 64.10 | 62.78 | 38.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.72 | -0.95 | 0.00 | -0.03 | 1/8/2026 | 1/26/2026 12:58:53 PM EST |
| 210.00 | 72.00 | 74.65 | 73.33 | 71.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 12:58:53 PM EST |
| 220.00 | 81.15 | 85.15 | 83.15 | % | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 230.00 | 92.05 | 94.65 | 93.35 | 65.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/13/2026 | 1/26/2026 12:58:53 PM EST |
| 240.00 | 102.05 | 104.65 | 103.35 | 76.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 1/26/2026 12:58:53 PM EST |
| 250.00 | 112.05 | 114.65 | 113.35 | 84.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 12:58:53 PM EST |
| 260.00 | 121.35 | 124.55 | 122.95 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/26/2026 12:58:53 PM EST |