Options Chain for SHOPIFY INC CL A (SHOP) - $115.56 as of 2/21/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 80.15 | 81.85 | 72.95 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 75.25 | 76.85 | 87.47 | 0.00 | 0.00% | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 70.20 | 71.90 | 59.88 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 65.35 | 66.90 | 74.32 | 0.00 | 0.00% | 0 | 63 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 60.40 | 62.00 | 53.50 | 0.00 | 0.00% | 0 | 28 | 1.05 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 55.40 | 57.00 | 66.72 | 0.00 | 0.00% | 0 | 57 | 0.95 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 50.50 | 52.05 | 59.25 | 0.00 | 0.00% | 0 | 164 | 0.83 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 45.50 | 47.10 | 48.20 | 0.00 | 0.00% | 0 | 135 | 0.76 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 40.75 | 41.60 | 44.14 | 0.00 | 0.00% | 0 | 256 | 0.65 | 0.99 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 35.90 | 36.95 | 43.30 | 0.00 | 0.00% | 0 | 328 | 0.52 | 0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 31.00 | 32.05 | 39.88 | 0.00 | 0.00% | 0 | 686 | 0.50 | 0.96 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 26.45 | 27.80 | 26.85 | -7.80 | -22.52% | 3 | 390 | 0.54 | 0.93 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 22.25 | 23.20 | 24.25 | -5.07 | -17.30% | 3 | 1,125 | 0.52 | 0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 18.10 | 18.50 | 18.45 | -7.22 | -28.13% | 1,101 | 436 | 0.46 | 0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 14.30 | 15.25 | 15.45 | -4.63 | -23.06% | 47 | 1,459 | 0.44 | 0.75 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 11.00 | 11.40 | 11.06 | -6.11 | -35.59% | 78 | 630 | 0.45 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 8.20 | 8.35 | 8.20 | -4.70 | -36.44% | 47 | 776 | 0.42 | 0.56 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 5.90 | 6.15 | 5.92 | -4.04 | -40.57% | 239 | 2,149 | 0.42 | 0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 4.15 | 4.55 | 4.15 | -3.08 | -42.60% | 531 | 1,869 | 0.41 | 0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 2.78 | 2.96 | 2.84 | -2.26 | -44.32% | 313 | 2,416 | 0.42 | 0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 1.80 | 2.11 | 1.91 | -1.64 | -46.20% | 132 | 2,927 | 0.41 | 0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 1.13 | 1.30 | 1.32 | -1.26 | -48.84% | 193 | 2,215 | 0.41 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 145.00 | 0.69 | 1.05 | 0.84 | -0.86 | -50.59% | 152 | 693 | 0.41 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 150.00 | 0.50 | 0.57 | 0.55 | -0.58 | -51.33% | 104 | 668 | 0.42 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.31 | 0.39 | 0.45 | -0.28 | -38.36% | 5 | 263 | 0.42 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 160.00 | 0.16 | 0.45 | 0.25 | -0.25 | -50.00% | 13 | 1,482 | 0.44 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 165.00 | 0.12 | 0.35 | 0.18 | -0.16 | -47.06% | 41 | 368 | 0.46 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 170.00 | 0.11 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 1,130 | 0.47 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 175.00 | 0.06 | 0.15 | 0.15 | -0.05 | -25.00% | 21 | 858 | 0.46 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 180.00 | 0.03 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 475 | 0.46 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 654 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.90 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.80 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 735 | 0.62 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.04 | 0.18 | 0.08 | -0.02 | -20.00% | 4 | 2,357 | 0.59 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 661 | 0.51 | -0.01 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.16 | 0.43 | 0.23 | +0.09 | +64.29% | 14 | 1,442 | 0.54 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.34 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 2,618 | 0.49 | -0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.43 | 0.77 | 0.72 | +0.47 | +188.00% | 206 | 504 | 0.48 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 1.00 | 1.45 | 1.13 | +0.62 | +121.57% | 98 | 2,299 | 0.48 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 1.89 | 2.14 | 2.03 | +1.09 | +115.96% | 1,310 | 1,184 | 0.45 | -0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 3.10 | 3.30 | 3.25 | +1.80 | +124.14% | 864 | 1,124 | 0.44 | -0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 4.50 | 4.95 | 4.79 | +2.36 | +97.12% | 803 | 921 | 0.44 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 6.65 | 7.05 | 6.90 | +3.05 | +79.23% | 59 | 1,168 | 0.43 | -0.44 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 9.50 | 9.75 | 9.65 | +3.80 | +64.96% | 149 | 1,022 | 0.42 | -0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 12.50 | 13.30 | 12.60 | +4.85 | +62.59% | 134 | 752 | 0.42 | -0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 16.05 | 17.20 | 14.35 | +3.92 | +37.59% | 1 | 497 | 0.43 | -0.73 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 20.40 | 20.90 | 20.35 | +5.90 | +40.83% | 1 | 160 | 0.41 | -0.80 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 24.65 | 25.35 | 18.35 | 0.00 | 0.00% | 0 | 117 | 0.42 | -0.86 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 145.00 | 29.05 | 30.25 | 22.84 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.90 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 150.00 | 34.20 | 35.45 | 27.72 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.93 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 39.10 | 40.05 | 28.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.95 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 160.00 | 44.00 | 45.55 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 49.05 | 50.45 | 47.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 170.00 | 54.00 | 55.45 | 50.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 175.00 | 59.00 | 60.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 64.00 | 65.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |