Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $127.24 as of 2/11/2026 1:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.25 | 57.75 | 56.00 | 52.45 | % | 0.93 | 1 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/11/2026 12:59:05 PM EST | |
| 65.00 | 49.35 | 52.85 | 51.10 | % | 0.79 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 2/11/2026 12:59:05 PM EST | |||
| 70.00 | 44.45 | 47.95 | 46.20 | % | 0.66 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 2/11/2026 12:59:05 PM EST | |||
| 75.00 | 39.65 | 43.15 | 41.40 | 52.47 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.03 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 80.00 | 34.90 | 38.20 | 36.55 | 48.90 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.97 | 0.94 | 0.00 | -0.05 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 85.00 | 30.35 | 33.30 | 31.83 | 43.04 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.06 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 90.00 | 26.25 | 28.95 | 27.60 | 31.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.66 | 0.87 | 0.01 | -0.08 | 2/9/2026 | 2/11/2026 12:59:05 PM EST |
| 95.00 | 21.75 | 25.15 | 23.45 | % | 0.25 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.09 | 2/11/2026 12:59:05 PM EST | |||
| 100.00 | 18.60 | 20.45 | 19.53 | 17.95 | -13.50 | -42.93% | 0.20 | 11 | 2 | 0.64 | 0.75 | 0.01 | -0.10 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 105.00 | 14.80 | 17.05 | 15.93 | 12.92 | -14.28 | -52.50% | 0.15 | 1 | 2 | 0.60 | 0.68 | 0.01 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 110.00 | 11.45 | 13.85 | 12.65 | 12.50 | -9.65 | -43.57% | 0.12 | 123 | 10 | 0.59 | 0.60 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 115.00 | 9.90 | 11.00 | 10.45 | 8.29 | -3.71 | -30.92% | 0.09 | 28 | 15 | 0.61 | 0.52 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 120.00 | 6.60 | 8.95 | 7.78 | 7.90 | -8.15 | -50.78% | 0.06 | 26 | 5 | 0.59 | 0.43 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 125.00 | 5.75 | 6.85 | 6.30 | 6.23 | -7.47 | -54.53% | 0.05 | 76 | 27 | 0.60 | 0.36 | 0.02 | -0.10 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 130.00 | 4.10 | 5.20 | 4.65 | 4.31 | -6.64 | -60.64% | 0.04 | 50 | 37 | 0.60 | 0.29 | 0.01 | -0.09 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 135.00 | 2.78 | 4.05 | 3.42 | 2.60 | -6.80 | -72.34% | 0.03 | 11 | 25 | 0.59 | 0.23 | 0.01 | -0.08 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 140.00 | 2.20 | 3.00 | 2.60 | 2.50 | -4.48 | -64.19% | 0.02 | 16 | 13 | 0.60 | 0.18 | 0.01 | -0.07 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 145.00 | 1.15 | 2.23 | 1.69 | 1.30 | -4.20 | -76.37% | 0.01 | 23 | 16 | 0.59 | 0.14 | 0.01 | -0.06 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 150.00 | 1.06 | 1.77 | 1.42 | 1.01 | -3.56 | -77.90% | 0.01 | 20 | 42 | 0.59 | 0.11 | 0.01 | -0.05 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 155.00 | 0.54 | 1.20 | 0.87 | 0.78 | -2.58 | -76.79% | 0.01 | 38 | 19 | 0.59 | 0.08 | 0.01 | -0.04 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 160.00 | 0.38 | 1.00 | 0.69 | 1.30 | -1.50 | -53.58% | 0.00 | 22 | 33 | 0.60 | 0.06 | 0.01 | -0.03 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 165.00 | 0.19 | 0.83 | 0.51 | 0.51 | -1.21 | -70.35% | 0.00 | 2 | 18 | 0.61 | 0.05 | 0.00 | -0.03 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 170.00 | 0.10 | 0.69 | 0.40 | 0.40 | -1.19 | -74.85% | 0.00 | 4 | 35 | 0.61 | 0.04 | 0.00 | -0.02 | 2/11/2026 | 2/11/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/11/2026 12:59:05 PM EST |
| 65.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 2/11/2026 12:59:05 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.02 | 2/11/2026 12:59:05 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 1.10 | +0.51 | +86.45% | 0.01 | 2 | 3 | 0.92 | -0.03 | 0.00 | -0.03 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 80.00 | 0.57 | 0.82 | 0.70 | 0.78 | -0.09 | -10.35% | 0.01 | 5 | 16 | 0.65 | -0.06 | 0.00 | -0.05 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 85.00 | 0.77 | 2.09 | 1.43 | 1.46 | -0.33 | -18.44% | 0.02 | 4 | 1 | 0.72 | -0.09 | 0.01 | -0.06 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 90.00 | 1.31 | 1.90 | 1.61 | 1.65 | +0.54 | +48.65% | 0.02 | 17 | 3 | 0.67 | -0.13 | 0.01 | -0.08 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 95.00 | 2.03 | 2.80 | 2.42 | 2.90 | +1.24 | +74.70% | 0.03 | 12 | 22 | 0.64 | -0.19 | 0.01 | -0.09 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 100.00 | 3.20 | 4.05 | 3.63 | 4.43 | +2.00 | +82.31% | 0.04 | 39 | 33 | 0.63 | -0.25 | 0.01 | -0.10 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 105.00 | 4.55 | 5.60 | 5.08 | 6.14 | +2.61 | +73.94% | 0.05 | 22 | 19 | 0.64 | -0.32 | 0.01 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 110.00 | 6.35 | 7.45 | 6.90 | 5.21 | +0.54 | +11.57% | 0.06 | 23 | 47 | 0.61 | -0.40 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 115.00 | 8.55 | 9.75 | 9.15 | 10.65 | +4.20 | +65.12% | 0.08 | 22 | 12 | 0.60 | -0.48 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 120.00 | 11.00 | 12.60 | 11.80 | 13.68 | +5.75 | +72.51% | 0.10 | 9 | 44 | 0.60 | -0.57 | 0.02 | -0.11 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 125.00 | 14.25 | 15.75 | 15.00 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | -0.64 | 0.02 | -0.10 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 130.00 | 17.80 | 19.40 | 18.60 | 19.75 | +7.14 | +56.63% | 0.14 | 9 | 3 | 0.59 | -0.71 | 0.01 | -0.09 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 135.00 | 21.60 | 23.25 | 22.43 | 16.32 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.58 | -0.77 | 0.01 | -0.08 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 140.00 | 25.70 | 28.20 | 26.95 | 30.60 | +11.40 | +59.38% | 0.19 | 2 | 2 | 0.55 | -0.82 | 0.01 | -0.07 | 2/11/2026 | 2/11/2026 12:59:05 PM EST |
| 145.00 | 29.95 | 32.55 | 31.25 | 33.11 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.72 | -0.86 | 0.01 | -0.06 | 2/9/2026 | 2/11/2026 12:59:05 PM EST |
| 150.00 | 34.50 | 37.05 | 35.78 | 26.14 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.75 | -0.89 | 0.01 | -0.05 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 155.00 | 38.85 | 41.75 | 40.30 | 30.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.81 | -0.92 | 0.01 | -0.04 | 2/10/2026 | 2/11/2026 12:59:05 PM EST |
| 160.00 | 43.30 | 46.55 | 44.93 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 2/11/2026 12:59:05 PM EST | |||
| 165.00 | 48.45 | 51.45 | 49.95 | % | 0.30 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.03 | 2/11/2026 12:59:05 PM EST | |||
| 170.00 | 52.80 | 56.35 | 54.58 | % | 0.32 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 2/11/2026 12:59:05 PM EST |