Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $157.99 as of 1/16/2026 2:42:07 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 | 114.00 | 118.20 | 116.10 | 123.28 | 0.00 | 0.00% | 2.90 | 0 | 49 | 2.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 45.00 | 109.90 | 113.05 | 111.48 | 117.38 | 0.00 | 0.00% | 2.48 | 0 | 251 | 1.99 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:07 PM EST |
| 50.00 | 104.65 | 108.10 | 106.38 | 115.56 | 0.00 | 0.00% | 2.13 | 0 | 97 | 1.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 55.00 | 99.95 | 103.10 | 101.53 | 101.50 | -0.91 | -0.89% | 1.85 | 1 | 61 | 1.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 60.00 | 94.30 | 98.15 | 96.23 | 97.77 | -8.02 | -7.59% | 1.60 | 6 | 89 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 65.00 | 89.40 | 93.20 | 91.30 | 100.35 | 0.00 | 0.00% | 1.40 | 0 | 117 | 1.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 70.00 | 84.45 | 88.25 | 86.35 | 88.97 | +5.20 | +6.21% | 1.23 | 1 | 40 | 1.34 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 75.00 | 79.40 | 83.30 | 81.35 | 91.45 | 0.00 | 0.00% | 1.08 | 0 | 85 | 1.24 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 80.00 | 74.50 | 78.40 | 76.45 | 79.75 | 0.00 | 0.00% | 0.96 | 0 | 141 | 1.16 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 85.00 | 70.35 | 73.55 | 71.95 | 82.15 | 0.00 | 0.00% | 0.85 | 0 | 453 | 1.09 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 65.55 | 68.60 | 67.08 | 66.50 | -2.00 | -2.92% | 0.75 | 1 | 131 | 1.01 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 60.75 | 63.75 | 62.25 | 65.24 | 0.00 | 0.00% | 0.66 | 0 | 197 | 0.94 | 0.98 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 55.20 | 57.95 | 56.58 | 58.80 | -4.41 | -6.98% | 0.57 | 4 | 885 | 0.76 | 0.97 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 50.50 | 53.95 | 52.23 | 54.18 | -8.52 | -13.59% | 0.50 | 5 | 599 | 0.80 | 0.96 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 110.00 | 46.10 | 49.10 | 47.60 | 49.50 | 0.00 | 0.00% | 0.43 | 0 | 3,416 | 0.74 | 0.94 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 115.00 | 42.40 | 44.60 | 43.50 | 44.31 | -9.46 | -17.60% | 0.38 | 7 | 3,780 | 0.63 | 0.92 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 37.20 | 40.75 | 38.98 | 39.37 | -3.51 | -8.19% | 0.32 | 10 | 1,266 | 0.58 | 0.90 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 33.85 | 36.60 | 35.23 | 43.86 | 0.00 | 0.00% | 0.28 | 0 | 102 | 0.62 | 0.86 | 0.01 | -0.07 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 28.95 | 32.50 | 30.73 | 32.39 | +1.06 | +3.39% | 0.24 | 7 | 330 | 0.57 | 0.83 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 26.20 | 27.20 | 26.70 | 27.65 | -0.90 | -3.16% | 0.20 | 2 | 2,757 | 0.56 | 0.78 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 22.40 | 25.15 | 23.78 | 24.68 | -0.56 | -2.22% | 0.17 | 34 | 670 | 0.58 | 0.73 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 20.00 | 20.45 | 20.23 | 20.50 | -1.31 | -6.01% | 0.14 | 6,009 | 2,109 | 0.55 | 0.68 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 16.95 | 17.40 | 17.18 | 17.50 | -1.34 | -7.12% | 0.11 | 22 | 990 | 0.54 | 0.62 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 14.25 | 14.75 | 14.50 | 14.50 | -1.90 | -11.59% | 0.09 | 34 | 2,481 | 0.54 | 0.56 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 12.00 | 12.40 | 12.20 | 11.90 | -1.54 | -11.46% | 0.08 | 72 | 1,413 | 0.53 | 0.50 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 9.90 | 10.35 | 10.13 | 9.87 | -1.38 | -12.27% | 0.06 | 86 | 1,074 | 0.53 | 0.45 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 8.10 | 8.55 | 8.33 | 8.07 | -1.33 | -14.15% | 0.05 | 29 | 3,203 | 0.52 | 0.39 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 6.60 | 7.00 | 6.80 | 7.00 | -0.76 | -9.80% | 0.04 | 23 | 918 | 0.52 | 0.34 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 5.30 | 5.70 | 5.50 | 6.20 | -0.18 | -2.83% | 0.03 | 11 | 1,321 | 0.52 | 0.29 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 4.35 | 4.65 | 4.50 | 4.73 | -0.47 | -9.04% | 0.02 | 9 | 1,169 | 0.52 | 0.25 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 3.50 | 3.75 | 3.63 | 3.85 | -0.39 | -9.20% | 0.02 | 13 | 762 | 0.52 | 0.21 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 195.00 | 2.77 | 3.40 | 3.09 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 888 | 0.53 | 0.17 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 200.00 | 2.08 | 2.67 | 2.38 | 2.61 | -0.64 | -19.70% | 0.01 | 60 | 774 | 0.52 | 0.14 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 210.00 | 0.76 | 1.93 | 1.35 | 1.68 | -0.10 | -5.62% | 0.01 | 11 | 511 | 0.50 | 0.09 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 220.00 | 0.85 | 1.15 | 1.00 | 1.10 | -0.28 | -20.29% | 0.00 | 6 | 936 | 0.52 | 0.06 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 230.00 | 0.35 | 0.83 | 0.59 | 0.69 | -0.13 | -15.86% | 0.00 | 1 | 588 | 0.52 | 0.04 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 240.00 | 0.25 | 0.68 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.54 | 0.03 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 250.00 | 0.30 | 0.51 | 0.41 | 0.30 | -0.09 | -23.08% | 0.00 | 1 | 465 | 0.57 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 260.00 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.57 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:07 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 212 | 2.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 1.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,026 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.15 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.84 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 512 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 80.00 | 0.08 | 0.31 | 0.20 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 1,013 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 85.00 | 0.12 | 0.45 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.72 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 90.00 | 0.14 | 0.50 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.67 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 95.00 | 0.22 | 0.64 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.65 | -0.02 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 100.00 | 0.34 | 0.59 | 0.47 | 0.51 | -0.11 | -17.75% | 0.00 | 6 | 738 | 0.60 | -0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.60 | -0.04 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 110.00 | 1.01 | 1.19 | 1.10 | 0.93 | -0.06 | -6.07% | 0.01 | 2 | 1,116 | 0.59 | -0.06 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 115.00 | 1.40 | 1.67 | 1.54 | 1.40 | +0.05 | +3.71% | 0.01 | 3 | 588 | 0.58 | -0.08 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 120.00 | 1.26 | 2.41 | 1.84 | 2.20 | +0.15 | +7.32% | 0.02 | 56 | 1,005 | 0.54 | -0.10 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 125.00 | 2.75 | 3.10 | 2.93 | 2.90 | +0.37 | +14.63% | 0.02 | 9 | 1,032 | 0.56 | -0.14 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 130.00 | 3.75 | 4.05 | 3.90 | 3.93 | +0.43 | +12.29% | 0.03 | 24 | 1,139 | 0.56 | -0.17 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 135.00 | 5.00 | 5.35 | 5.18 | 4.97 | +0.47 | +10.45% | 0.04 | 6 | 2,493 | 0.55 | -0.22 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 140.00 | 6.60 | 6.85 | 6.73 | 6.65 | +0.60 | +9.92% | 0.05 | 34 | 1,304 | 0.55 | -0.27 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 145.00 | 8.30 | 8.60 | 8.45 | 8.47 | +0.62 | +7.90% | 0.06 | 6,095 | 2,658 | 0.54 | -0.32 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 150.00 | 10.20 | 10.65 | 10.43 | 10.15 | +0.45 | +4.64% | 0.07 | 28 | 2,176 | 0.53 | -0.38 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 155.00 | 12.60 | 13.00 | 12.80 | 12.85 | +0.65 | +5.33% | 0.08 | 12 | 2,236 | 0.53 | -0.44 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 160.00 | 15.30 | 15.65 | 15.48 | 14.50 | -0.17 | -1.16% | 0.10 | 82 | 867 | 0.52 | -0.50 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 165.00 | 18.35 | 18.55 | 18.45 | 18.40 | +1.30 | +7.61% | 0.11 | 73 | 1,497 | 0.52 | -0.55 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 170.00 | 21.45 | 21.80 | 21.63 | 21.20 | +1.39 | +7.02% | 0.13 | 16 | 365 | 0.51 | -0.61 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 175.00 | 23.10 | 25.50 | 24.30 | 23.55 | 0.00 | 0.00% | 0.14 | 0 | 393 | 0.47 | -0.66 | 0.01 | -0.10 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 180.00 | 27.25 | 29.25 | 28.25 | 29.30 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.47 | -0.71 | 0.01 | -0.10 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 185.00 | 30.75 | 33.90 | 32.33 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.47 | -0.75 | 0.01 | -0.09 | 1/5/2026 | 1/16/2026 4:00:07 PM EST |
| 190.00 | 34.90 | 38.15 | 36.53 | 44.15 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.46 | -0.79 | 0.01 | -0.08 | 11/7/2025 | 1/16/2026 4:00:07 PM EST |
| 195.00 | 39.80 | 42.00 | 40.90 | 52.35 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.46 | -0.83 | 0.01 | -0.07 | 11/13/2025 | 1/16/2026 4:00:07 PM EST |
| 200.00 | 43.65 | 46.70 | 45.18 | 38.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.57 | -0.86 | 0.01 | -0.06 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 210.00 | 52.90 | 55.50 | 54.20 | 46.65 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.56 | -0.91 | 0.01 | -0.05 | 12/18/2025 | 1/16/2026 4:00:07 PM EST |
| 220.00 | 62.55 | 65.00 | 63.78 | % | 0.29 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.03 | 1/16/2026 4:00:07 PM EST | |||
| 230.00 | 72.40 | 74.80 | 73.60 | 65.00 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.61 | -0.96 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 240.00 | 82.30 | 86.25 | 84.28 | 76.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 250.00 | 92.15 | 96.20 | 94.18 | 84.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:07 PM EST |
| 260.00 | 102.25 | 106.25 | 104.25 | % | 0.40 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:07 PM EST |