Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $122.37 as of 3/20/2026 12:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.55 | 64.20 | 62.38 | % | 1.13 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 60.00 | 55.70 | 59.30 | 57.50 | 57.40 | -2.57 | -4.29% | 0.96 | 5 | 73 | 1.43 | 0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 51.25 | 53.40 | 52.33 | 66.85 | 0.00 | 0.00% | 0.81 | 0 | 66 | 1.11 | 0.97 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 46.55 | 49.50 | 48.03 | 50.11 | 0.00 | 0.00% | 0.69 | 0 | 21 | 1.15 | 0.96 | 0.00 | -0.03 | 2/24/2026 | 3/20/2026 4:00:01 PM EST |
| 75.00 | 42.00 | 44.15 | 43.08 | 52.14 | 0.00 | 0.00% | 0.57 | 0 | 44 | 0.69 | 0.94 | 0.00 | -0.05 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 80.00 | 37.40 | 39.95 | 38.68 | 44.37 | 0.00 | 0.00% | 0.48 | 0 | 42 | 0.73 | 0.91 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 85.00 | 33.10 | 35.45 | 34.28 | 36.09 | -8.81 | -19.63% | 0.40 | 7 | 40,038 | 0.74 | 0.88 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 90.00 | 29.25 | 31.40 | 30.33 | 29.68 | -6.72 | -18.47% | 0.34 | 3 | 120 | 0.75 | 0.84 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 95.00 | 25.45 | 27.80 | 26.63 | 31.30 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.77 | 0.80 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 100.00 | 22.15 | 23.85 | 23.00 | 22.35 | -5.00 | -18.29% | 0.23 | 3 | 147 | 0.75 | 0.75 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 105.00 | 19.00 | 20.60 | 19.80 | 21.14 | -8.36 | -28.34% | 0.19 | 5 | 112 | 0.75 | 0.70 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 110.00 | 16.75 | 17.35 | 17.05 | 16.82 | -3.79 | -18.39% | 0.15 | 21 | 799 | 0.75 | 0.64 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 115.00 | 14.05 | 14.85 | 14.45 | 14.02 | -5.33 | -27.55% | 0.13 | 19 | 910 | 0.74 | 0.58 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 120.00 | 11.55 | 12.30 | 11.93 | 11.40 | -3.00 | -20.84% | 0.10 | 65 | 938 | 0.72 | 0.52 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 125.00 | 9.45 | 10.10 | 9.78 | 9.44 | -2.40 | -20.27% | 0.08 | 49 | 397 | 0.71 | 0.46 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 7.60 | 8.30 | 7.95 | 7.53 | -2.57 | -25.45% | 0.06 | 33 | 1,023 | 0.70 | 0.40 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 135.00 | 6.05 | 6.50 | 6.28 | 6.30 | -2.06 | -24.65% | 0.05 | 78 | 466 | 0.68 | 0.35 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 140.00 | 4.75 | 5.30 | 5.03 | 4.87 | -1.78 | -26.77% | 0.04 | 33 | 1,037 | 0.67 | 0.30 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 145.00 | 3.70 | 4.10 | 3.90 | 3.93 | -1.52 | -27.89% | 0.03 | 93 | 1,909 | 0.66 | 0.25 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 150.00 | 2.86 | 3.35 | 3.11 | 2.95 | -1.45 | -32.96% | 0.02 | 97 | 1,880 | 0.66 | 0.20 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 155.00 | 2.20 | 2.64 | 2.42 | 2.26 | -1.14 | -33.53% | 0.02 | 16 | 1,513 | 0.65 | 0.17 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 160.00 | 1.58 | 2.08 | 1.83 | 1.61 | -0.93 | -36.62% | 0.01 | 65 | 855 | 0.65 | 0.13 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 165.00 | 1.14 | 1.57 | 1.36 | 1.34 | -0.59 | -30.57% | 0.01 | 37 | 1,242 | 0.63 | 0.11 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 170.00 | 0.84 | 1.29 | 1.07 | 1.09 | -0.43 | -28.29% | 0.01 | 6 | 528 | 0.64 | 0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 175.00 | 0.59 | 0.94 | 0.77 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.63 | 0.07 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 180.00 | 0.50 | 0.73 | 0.62 | 0.65 | -0.25 | -27.78% | 0.00 | 19 | 1,090 | 0.63 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 185.00 | 0.21 | 0.67 | 0.44 | 0.49 | -0.61 | -55.46% | 0.00 | 25 | 399 | 0.62 | 0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 190.00 | 0.17 | 0.56 | 0.37 | 0.30 | -0.43 | -58.91% | 0.00 | 3 | 421 | 0.62 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 195.00 | 0.16 | 0.41 | 0.29 | 0.29 | -0.26 | -47.28% | 0.00 | 3 | 411 | 0.63 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 200.00 | 0.13 | 0.26 | 0.20 | 0.25 | -0.08 | -24.25% | 0.00 | 10 | 570 | 0.62 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 210.00 | 0.10 | 0.41 | 0.26 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.69 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.79 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.48 | 0.74 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,629 | 1.06 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 60.00 | 0.09 | 0.40 | 0.25 | 0.28 | +0.05 | +21.74% | 0.00 | 3 | 1,742 | 0.84 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 0.22 | 0.70 | 0.46 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.84 | -0.03 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 0.51 | 0.93 | 0.72 | 0.75 | +0.15 | +25.00% | 0.01 | 4 | 115 | 0.83 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 75.00 | 0.87 | 1.32 | 1.10 | 1.08 | +0.69 | +176.93% | 0.01 | 2 | 308 | 0.81 | -0.06 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 80.00 | 1.46 | 1.84 | 1.65 | 1.69 | +0.64 | +60.96% | 0.02 | 19 | 260 | 0.80 | -0.09 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 85.00 | 2.32 | 2.54 | 2.43 | 2.40 | +0.67 | +38.73% | 0.03 | 73 | 1,777 | 0.80 | -0.12 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.14 | +0.41 | +15.02% | 0.04 | 2 | 454 | 0.79 | -0.16 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 95.00 | 4.35 | 4.90 | 4.63 | 4.60 | +1.40 | +43.75% | 0.05 | 16 | 394 | 0.78 | -0.20 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 100.00 | 5.70 | 6.50 | 6.10 | 6.00 | +1.49 | +33.04% | 0.06 | 78 | 5,804 | 0.77 | -0.25 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 105.00 | 7.45 | 8.30 | 7.88 | 7.83 | +1.94 | +32.94% | 0.08 | 13 | 605 | 0.76 | -0.30 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 110.00 | 9.30 | 10.45 | 9.88 | 9.75 | +2.31 | +31.05% | 0.09 | 505 | 687 | 0.75 | -0.36 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 115.00 | 11.50 | 12.70 | 12.10 | 12.00 | +2.49 | +26.19% | 0.11 | 19 | 812 | 0.73 | -0.42 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 120.00 | 14.05 | 15.15 | 14.60 | 14.10 | +2.53 | +21.87% | 0.12 | 50 | 440 | 0.72 | -0.48 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 125.00 | 16.90 | 18.00 | 17.45 | 17.57 | +3.40 | +24.00% | 0.14 | 22 | 898 | 0.70 | -0.54 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 20.10 | 21.10 | 20.60 | 20.65 | +3.45 | +20.06% | 0.16 | 94 | 1,657 | 0.69 | -0.60 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 135.00 | 23.15 | 24.80 | 23.98 | 22.35 | +2.22 | +11.03% | 0.18 | 11 | 339 | 0.68 | -0.65 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 140.00 | 26.85 | 28.50 | 27.68 | 25.48 | +2.00 | +8.52% | 0.20 | 1 | 4,223 | 0.67 | -0.70 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 145.00 | 30.15 | 32.85 | 31.50 | 28.69 | +1.32 | +4.83% | 0.22 | 2 | 4,288 | 0.65 | -0.75 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 150.00 | 34.85 | 37.05 | 35.95 | 33.17 | +1.84 | +5.88% | 0.24 | 2 | 1,000 | 0.67 | -0.80 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 155.00 | 38.20 | 41.20 | 39.70 | 39.00 | +7.57 | +24.09% | 0.26 | 4 | 425 | 0.76 | -0.83 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 160.00 | 43.40 | 45.80 | 44.60 | 32.95 | 0.00 | 0.00% | 0.28 | 0 | 242 | 0.62 | -0.87 | 0.01 | -0.06 | 3/5/2026 | 3/20/2026 4:00:01 PM EST |
| 165.00 | 48.05 | 50.55 | 49.30 | 41.45 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.81 | -0.89 | 0.01 | -0.05 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 170.00 | 52.70 | 55.10 | 53.90 | 49.07 | +3.97 | +8.81% | 0.32 | 1 | 103 | 0.81 | -0.92 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 175.00 | 57.50 | 59.95 | 58.73 | 64.90 | 0.00 | 0.00% | 0.34 | 0 | 135 | 0.84 | -0.93 | 0.00 | -0.03 | 2/5/2026 | 3/20/2026 4:00:01 PM EST |
| 180.00 | 62.40 | 64.85 | 63.63 | 63.50 | 0.00 | 0.00% | 0.35 | 0 | 173 | 0.87 | -0.95 | 0.00 | -0.03 | 2/23/2026 | 3/20/2026 4:00:01 PM EST |
| 185.00 | 66.85 | 70.05 | 68.45 | 29.65 | 0.00 | 0.00% | 0.37 | 0 | 101 | 0.93 | -0.96 | 0.00 | -0.02 | 1/7/2026 | 3/20/2026 4:00:01 PM EST |
| 190.00 | 71.45 | 75.05 | 73.25 | 66.75 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.97 | -0.97 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 195.00 | 76.40 | 80.40 | 78.40 | 66.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | -0.97 | 0.00 | -0.02 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 200.00 | 81.40 | 85.10 | 83.25 | 46.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 1/6/2026 | 3/20/2026 4:00:01 PM EST |
| 210.00 | 91.45 | 95.00 | 93.23 | 97.98 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 3/20/2026 4:00:01 PM EST |
| 220.00 | 101.40 | 105.00 | 103.20 | 59.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 4:00:01 PM EST |
| 230.00 | 111.45 | 115.00 | 113.23 | 118.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:01 PM EST |
| 240.00 | 121.45 | 125.00 | 123.23 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 250.00 | 131.45 | 135.00 | 133.23 | 83.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/20/2026 4:00:01 PM EST |
| 260.00 | 141.45 | 145.00 | 143.23 | 94.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 4:00:01 PM EST |