Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $138.54 as of 1/22/2026 12:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.90 | 69.75 | 67.83 | % | 0.97 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 75.00 | 60.95 | 64.85 | 62.90 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 80.00 | 56.00 | 59.90 | 57.95 | % | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 85.00 | 51.20 | 55.10 | 53.15 | % | 0.63 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 90.00 | 46.30 | 50.30 | 48.30 | % | 0.54 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 1/22/2026 2:58:58 PM EST | |||
| 95.00 | 42.05 | 45.50 | 43.78 | % | 0.46 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 1/22/2026 2:58:58 PM EST | |||
| 100.00 | 37.40 | 40.85 | 39.13 | % | 0.39 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.05 | 1/22/2026 2:58:58 PM EST | |||
| 105.00 | 32.90 | 36.35 | 34.63 | % | 0.33 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.06 | 1/22/2026 2:58:58 PM EST | |||
| 110.00 | 29.45 | 32.05 | 30.75 | % | 0.28 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.09 | 1/22/2026 2:58:58 PM EST | |||
| 115.00 | 25.25 | 26.75 | 26.00 | % | 0.23 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.10 | 1/22/2026 2:58:58 PM EST | |||
| 120.00 | 21.45 | 23.00 | 22.23 | % | 0.19 | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.12 | 1/22/2026 2:58:58 PM EST | |||
| 125.00 | 18.25 | 19.50 | 18.88 | 20.00 | % | 0.15 | 2 | 0 | 0.62 | 0.73 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 130.00 | 14.75 | 16.20 | 15.48 | 16.39 | % | 0.12 | 1 | 0 | 0.61 | 0.67 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 135.00 | 12.20 | 13.35 | 12.78 | % | 0.09 | 0 | 0 | 0.59 | 0.60 | 0.01 | -0.15 | 1/22/2026 2:58:58 PM EST | |||
| 140.00 | 10.00 | 12.30 | 11.15 | % | 0.08 | 0 | 0 | 0.62 | 0.53 | 0.01 | -0.15 | 1/22/2026 2:58:58 PM EST | |||
| 145.00 | 8.10 | 10.10 | 9.10 | % | 0.06 | 0 | 0 | 0.61 | 0.46 | 0.01 | -0.14 | 1/22/2026 2:58:58 PM EST | |||
| 150.00 | 6.30 | 7.55 | 6.93 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.01 | -0.14 | 1/22/2026 2:58:58 PM EST | |||
| 155.00 | 4.65 | 5.35 | 5.00 | 6.30 | % | 0.03 | 1 | 0 | 0.59 | 0.33 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 160.00 | 3.60 | 4.20 | 3.90 | 4.13 | % | 0.02 | 12 | 0 | 0.57 | 0.27 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 165.00 | 2.67 | 3.10 | 2.89 | 2.89 | % | 0.02 | 4 | 0 | 0.56 | 0.22 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 170.00 | 0.96 | 2.47 | 1.72 | 1.95 | % | 0.01 | 2 | 0 | 0.52 | 0.18 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 175.00 | 1.02 | 2.55 | 1.79 | 1.80 | % | 0.01 | 1 | 0 | 0.56 | 0.14 | 0.01 | -0.07 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 180.00 | 1.04 | 2.33 | 1.69 | 1.72 | % | 0.01 | 1 | 0 | 0.63 | 0.11 | 0.01 | -0.06 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 185.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.05 | 1/22/2026 2:58:58 PM EST | |||
| 190.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.04 | 1/22/2026 2:58:58 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.03 | 1/22/2026 2:58:58 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 205.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 210.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 1/22/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST | |||
| 85.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 90.00 | 0.10 | 0.60 | 0.35 | 1.00 | % | 0.00 | 1 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.04 | 1/22/2026 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.65 | % | 0.01 | 2 | 0 | 0.75 | -0.06 | 0.00 | -0.05 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 105.00 | 0.00 | 3.25 | 1.63 | 1.60 | % | 0.02 | 1 | 0 | 0.85 | -0.08 | 0.01 | -0.06 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 110.00 | 1.77 | 2.49 | 2.13 | 1.85 | % | 0.02 | 2 | 0 | 0.65 | -0.12 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 115.00 | 1.00 | 3.10 | 2.05 | 2.50 | % | 0.02 | 2 | 0 | 0.56 | -0.16 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 120.00 | 3.70 | 4.30 | 4.00 | 4.42 | % | 0.03 | 1 | 0 | 0.61 | -0.21 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 125.00 | 5.15 | 5.85 | 5.50 | 5.40 | % | 0.04 | 3 | 0 | 0.63 | -0.27 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 130.00 | 6.70 | 8.65 | 7.68 | 6.99 | % | 0.06 | 4 | 0 | 0.61 | -0.33 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 135.00 | 7.55 | 9.90 | 8.73 | 9.07 | % | 0.06 | 2 | 0 | 0.58 | -0.40 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 140.00 | 11.50 | 12.55 | 12.03 | 11.91 | % | 0.09 | 1 | 0 | 0.62 | -0.47 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 145.00 | 14.65 | 15.55 | 15.10 | 14.61 | % | 0.10 | 1 | 0 | 0.61 | -0.54 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 150.00 | 16.75 | 18.75 | 17.75 | 17.78 | % | 0.12 | 4 | 0 | 0.57 | -0.60 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 2:58:58 PM EST | |
| 155.00 | 21.20 | 22.75 | 21.98 | % | 0.14 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.13 | 1/22/2026 2:58:58 PM EST | |||
| 160.00 | 23.80 | 26.25 | 25.03 | % | 0.16 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.11 | 1/22/2026 2:58:58 PM EST | |||
| 165.00 | 27.90 | 30.50 | 29.20 | % | 0.18 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.10 | 1/22/2026 2:58:58 PM EST | |||
| 170.00 | 32.20 | 34.50 | 33.35 | % | 0.20 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.09 | 1/22/2026 2:58:58 PM EST | |||
| 175.00 | 36.65 | 39.10 | 37.88 | % | 0.22 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.07 | 1/22/2026 2:58:58 PM EST | |||
| 180.00 | 41.25 | 45.00 | 43.13 | % | 0.24 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.06 | 1/22/2026 2:58:58 PM EST | |||
| 185.00 | 45.95 | 49.85 | 47.90 | % | 0.26 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.05 | 1/22/2026 2:58:58 PM EST | |||
| 190.00 | 50.75 | 54.40 | 52.58 | % | 0.28 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 1/22/2026 2:58:58 PM EST | |||
| 195.00 | 55.65 | 59.30 | 57.48 | % | 0.29 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 1/22/2026 2:58:58 PM EST | |||
| 200.00 | 60.60 | 63.70 | 62.15 | % | 0.31 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 205.00 | 65.60 | 69.35 | 67.48 | % | 0.33 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 1/22/2026 2:58:58 PM EST | |||
| 210.00 | 70.65 | 74.50 | 72.58 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 1/22/2026 2:58:58 PM EST |