Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $124.20 as of 2/20/2026 7:01:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.75 | 63.20 | 61.48 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 70.00 | 55.00 | 58.25 | 56.63 | 45.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 75.00 | 49.80 | 53.30 | 51.55 | 37.05 | 0.00 | 0.00% | 0.69 | 0 | 39 | 1.04 | 0.98 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 80.00 | 46.05 | 48.30 | 47.18 | 33.77 | 0.00 | 0.00% | 0.59 | 0 | 57 | 0.93 | 0.97 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 85.00 | 41.30 | 43.45 | 42.38 | 39.45 | 0.00 | 0.00% | 0.50 | 0 | 114 | 0.85 | 0.96 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 90.00 | 36.70 | 38.85 | 37.78 | 32.70 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.60 | 0.94 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 95.00 | 31.85 | 34.35 | 33.10 | 31.20 | 0.00 | 0.00% | 0.35 | 0 | 87 | 0.57 | 0.91 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 27.70 | 29.95 | 28.83 | 28.90 | +2.22 | +8.33% | 0.29 | 27 | 242 | 0.59 | 0.87 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 24.05 | 25.50 | 24.78 | 24.60 | +1.05 | +4.46% | 0.24 | 4 | 119 | 0.58 | 0.83 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 110.00 | 20.15 | 21.65 | 20.90 | 21.44 | +2.55 | +13.50% | 0.19 | 21 | 324 | 0.57 | 0.78 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 17.00 | 18.15 | 17.58 | 17.80 | +1.80 | +11.25% | 0.15 | 77 | 593 | 0.56 | 0.71 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 120.00 | 13.65 | 14.55 | 14.10 | 14.19 | +1.27 | +9.83% | 0.12 | 75 | 800 | 0.53 | 0.65 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 125.00 | 11.30 | 11.90 | 11.60 | 11.70 | +1.11 | +10.49% | 0.09 | 459 | 801 | 0.54 | 0.57 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 9.00 | 9.45 | 9.23 | 9.15 | +0.65 | +7.65% | 0.07 | 284 | 798 | 0.53 | 0.50 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 7.05 | 7.40 | 7.23 | 7.35 | +1.20 | +19.52% | 0.05 | 97 | 663 | 0.53 | 0.43 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 140.00 | 5.40 | 5.75 | 5.58 | 5.45 | +0.60 | +12.38% | 0.04 | 257 | 1,520 | 0.52 | 0.36 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 4.15 | 4.45 | 4.30 | 4.50 | +0.95 | +26.77% | 0.03 | 205 | 1,260 | 0.52 | 0.29 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 3.10 | 3.40 | 3.25 | 3.15 | +0.20 | +6.78% | 0.02 | 148 | 1,153 | 0.52 | 0.24 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 2.35 | 2.57 | 2.46 | 2.75 | +0.43 | +18.54% | 0.02 | 95 | 545 | 0.52 | 0.19 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 1.54 | 1.96 | 1.75 | 1.77 | +0.02 | +1.15% | 0.01 | 281 | 2,607 | 0.51 | 0.15 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 1.20 | 1.55 | 1.38 | 1.43 | +0.17 | +13.50% | 0.01 | 1,015 | 756 | 0.52 | 0.12 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 0.78 | 1.15 | 0.97 | 1.14 | +0.22 | +23.92% | 0.01 | 19 | 1,030 | 0.51 | 0.09 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 0.66 | 1.11 | 0.89 | 0.86 | +0.22 | +34.38% | 0.01 | 1 | 2,025 | 0.54 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 0.52 | 0.70 | 0.61 | 0.78 | +0.17 | +27.87% | 0.00 | 1 | 1,275 | 0.53 | 0.05 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 0.40 | 0.92 | 0.66 | 0.70 | +0.34 | +94.45% | 0.00 | 3 | 363 | 0.57 | 0.04 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.17 | +51.52% | 0.00 | 4 | 635 | 0.57 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 0.09 | 0.38 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.52 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 0.19 | 0.20 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 556 | 853 | 0.54 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 0.09 | 0.20 | 0.15 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 501 | 0.56 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 524 | 0.63 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.81 | 0.41 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 4 | 67 | 0.76 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.15 | -0.18 | -54.55% | 0.00 | 4 | 201 | 0.70 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 80.00 | 0.06 | 0.50 | 0.28 | 0.30 | -0.16 | -34.79% | 0.00 | 8 | 131 | 0.60 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 85.00 | 0.35 | 0.84 | 0.60 | 0.50 | -0.25 | -33.34% | 0.01 | 20 | 418 | 0.63 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 90.00 | 0.64 | 1.09 | 0.87 | 0.91 | -0.21 | -18.75% | 0.01 | 46 | 484 | 0.61 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 95.00 | 1.09 | 1.60 | 1.35 | 1.28 | -0.48 | -27.28% | 0.01 | 24 | 10,818 | 0.60 | -0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 100.00 | 1.77 | 2.27 | 2.02 | 1.72 | -0.75 | -30.37% | 0.02 | 71 | 12,338 | 0.59 | -0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 105.00 | 2.71 | 2.97 | 2.84 | 2.85 | -0.79 | -21.71% | 0.03 | 44 | 909 | 0.57 | -0.17 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 110.00 | 4.00 | 4.20 | 4.10 | 4.05 | -1.28 | -24.02% | 0.04 | 72 | 1,118 | 0.57 | -0.22 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 5.45 | 5.65 | 5.55 | 5.56 | -1.04 | -15.76% | 0.05 | 19 | 1,304 | 0.56 | -0.29 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 120.00 | 6.90 | 7.60 | 7.25 | 7.54 | -1.08 | -12.53% | 0.06 | 35 | 1,099 | 0.54 | -0.35 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 125.00 | 9.45 | 9.65 | 9.55 | 9.65 | -1.41 | -12.75% | 0.08 | 47 | 599 | 0.54 | -0.43 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 12.00 | 12.45 | 12.23 | 12.10 | -2.25 | -15.68% | 0.09 | 22 | 1,042 | 0.53 | -0.50 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 14.55 | 15.45 | 15.00 | 14.40 | -3.05 | -17.48% | 0.11 | 35 | 8,534 | 0.52 | -0.57 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 140.00 | 17.45 | 19.55 | 18.50 | 18.50 | -2.37 | -11.36% | 0.13 | 62 | 847 | 0.52 | -0.64 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 21.20 | 22.90 | 22.05 | 24.97 | 0.00 | 0.00% | 0.15 | 0 | 435 | 0.51 | -0.71 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 25.20 | 26.80 | 26.00 | 25.84 | -3.71 | -12.56% | 0.17 | 6 | 1,780 | 0.51 | -0.76 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 29.40 | 31.10 | 30.25 | 32.80 | 0.00 | 0.00% | 0.20 | 0 | 237 | 0.50 | -0.81 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 33.60 | 36.00 | 34.80 | 51.15 | 0.00 | 0.00% | 0.22 | 0 | 356 | 0.62 | -0.85 | 0.01 | -0.06 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 38.40 | 40.50 | 39.45 | 39.80 | 0.00 | 0.00% | 0.24 | 0 | 237 | 0.63 | -0.88 | 0.01 | -0.05 | 2/10/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 43.25 | 45.15 | 44.20 | 58.52 | 0.00 | 0.00% | 0.26 | 0 | 288 | 0.65 | -0.91 | 0.01 | -0.04 | 2/6/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 47.40 | 50.35 | 48.88 | 64.45 | 0.00 | 0.00% | 0.28 | 0 | 235 | 0.71 | -0.93 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 52.75 | 54.75 | 53.75 | 66.50 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.69 | -0.95 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 57.50 | 59.80 | 58.65 | 52.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 1/30/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 61.65 | 65.15 | 63.40 | 29.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 12/22/2025 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 66.65 | 70.95 | 68.80 | 35.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 1/5/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 71.65 | 75.85 | 73.75 | 88.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 81.75 | 85.55 | 83.65 | 98.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 92.40 | 95.10 | 93.75 | 56.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 102.40 | 105.80 | 104.10 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 112.45 | 115.10 | 113.78 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 250.00 | 122.55 | 125.10 | 123.83 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 260.00 | 132.45 | 135.30 | 133.88 | 90.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:01 PM EST |