Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $122.40 as of 2/19/2026 8:17:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.25 | 70.20 | 68.23 | % | 1.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:40 AM EST | |||
| 60.00 | 61.30 | 65.30 | 63.30 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:40 AM EST | |||
| 65.00 | 56.30 | 60.20 | 58.25 | % | 0.90 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 70.00 | 51.40 | 55.45 | 53.43 | 40.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/19/2026 11:58:40 AM EST |
| 75.00 | 46.45 | 50.40 | 48.43 | 38.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 11:58:40 AM EST |
| 80.00 | 42.50 | 45.15 | 43.83 | 30.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.02 | 2/12/2026 | 2/19/2026 11:58:40 AM EST |
| 85.00 | 37.60 | 40.35 | 38.98 | % | 0.46 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 90.00 | 33.15 | 35.65 | 34.40 | % | 0.38 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 95.00 | 28.25 | 31.15 | 29.70 | % | 0.31 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 100.00 | 24.45 | 26.85 | 25.65 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | 0.87 | 0.01 | -0.08 | 2/13/2026 | 2/19/2026 11:58:40 AM EST |
| 105.00 | 20.15 | 22.85 | 21.50 | 19.01 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.61 | 0.82 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 110.00 | 16.80 | 18.10 | 17.45 | 17.74 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.75 | 0.01 | -0.11 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 115.00 | 13.30 | 14.90 | 14.10 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | 0.68 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 120.00 | 10.95 | 11.55 | 11.25 | 10.98 | +1.73 | +18.71% | 0.09 | 14 | 33 | 0.57 | 0.60 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 125.00 | 8.15 | 9.60 | 8.88 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.52 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 130.00 | 6.20 | 7.15 | 6.68 | 6.21 | -0.91 | -12.79% | 0.05 | 3 | 8 | 0.57 | 0.43 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 135.00 | 4.45 | 5.85 | 5.15 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.35 | 0.02 | -0.11 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 140.00 | 3.25 | 4.40 | 3.83 | 3.90 | +0.40 | +11.43% | 0.03 | 3 | 26 | 0.56 | 0.28 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 145.00 | 2.32 | 2.97 | 2.65 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.54 | 0.22 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 150.00 | 1.60 | 2.38 | 1.99 | 1.99 | +0.02 | +1.02% | 0.01 | 14 | 5 | 0.55 | 0.17 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 155.00 | 1.02 | 1.69 | 1.36 | 1.33 | -0.03 | -2.21% | 0.01 | 12 | 3 | 0.54 | 0.13 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 160.00 | 0.62 | 1.21 | 0.92 | 0.98 | +0.13 | +15.30% | 0.01 | 6 | 3 | 0.54 | 0.10 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 165.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 170.00 | 0.00 | 1.58 | 0.79 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.05 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 185.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 70.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 80.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 85.00 | 0.01 | 0.78 | 0.40 | 0.64 | -0.43 | -40.19% | 0.00 | 1 | 15 | 0.57 | -0.04 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 90.00 | 0.01 | 1.58 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.06 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 95.00 | 1.04 | 1.56 | 1.30 | 1.23 | -0.37 | -23.13% | 0.01 | 3 | 5 | 0.64 | -0.09 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 100.00 | 1.51 | 2.14 | 1.83 | 1.69 | -0.18 | -9.63% | 0.02 | 2 | 14 | 0.61 | -0.13 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 105.00 | 2.31 | 3.00 | 2.66 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.59 | -0.18 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 110.00 | 3.60 | 4.35 | 3.98 | 4.10 | +0.02 | +0.49% | 0.04 | 1 | 4 | 0.59 | -0.25 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 115.00 | 5.00 | 6.05 | 5.53 | 5.32 | -0.02 | -0.38% | 0.05 | 5 | 11 | 0.57 | -0.32 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 120.00 | 7.30 | 8.30 | 7.80 | 7.90 | +0.20 | +2.60% | 0.07 | 5 | 15 | 0.58 | -0.40 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 125.00 | 9.50 | 10.85 | 10.18 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.48 | 0.02 | -0.12 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 130.00 | 12.55 | 13.85 | 13.20 | 12.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.57 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 135.00 | 15.95 | 17.35 | 16.65 | % | 0.12 | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.11 | 2/19/2026 11:58:40 AM EST | |||
| 140.00 | 19.75 | 21.00 | 20.38 | 21.12 | -10.68 | -33.59% | 0.15 | 1 | 1 | 0.57 | -0.72 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 145.00 | 23.35 | 25.35 | 24.35 | % | 0.17 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.09 | 2/19/2026 11:58:40 AM EST | |||
| 150.00 | 26.65 | 29.55 | 28.10 | 37.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.65 | -0.83 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 155.00 | 31.20 | 33.95 | 32.58 | 48.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | -0.87 | 0.01 | -0.06 | 2/12/2026 | 2/19/2026 11:58:40 AM EST |
| 160.00 | 35.90 | 38.70 | 37.30 | % | 0.23 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 165.00 | 40.70 | 43.60 | 42.15 | % | 0.26 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 170.00 | 45.60 | 48.60 | 47.10 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 2/19/2026 11:58:40 AM EST | |||
| 175.00 | 50.20 | 54.10 | 52.15 | % | 0.30 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 180.00 | 55.00 | 59.10 | 57.05 | % | 0.32 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 185.00 | 60.05 | 64.10 | 62.08 | % | 0.34 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST |