Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $112.38 as of 4/9/2026 10:07:42 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 | 56.65 | 58.85 | 57.75 | 59.65 | +2.53 | +4.43% | 1.05 | 1 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 60.00 | 51.40 | 54.40 | 52.90 | 55.30 | % | 0.88 | 1 | 78 | 1.56 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST | |
| 65.00 | 46.25 | 50.00 | 48.13 | % | 0.74 | 0 | 66 | 1.51 | 0.98 | 0.00 | -0.03 | 4/9/2026 3:59:53 PM EST | |||
| 70.00 | 42.15 | 44.95 | 43.55 | 46.68 | 0.00 | 0.00% | 0.62 | 0 | 24 | 1.33 | 0.97 | 0.00 | -0.04 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 75.00 | 37.45 | 39.95 | 38.70 | 49.21 | 0.00 | 0.00% | 0.52 | 0 | 45 | 1.18 | 0.95 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 80.00 | 32.70 | 35.35 | 34.03 | 34.21 | -3.28 | -8.75% | 0.43 | 12 | 68 | 1.09 | 0.93 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 85.00 | 28.65 | 31.05 | 29.85 | 31.78 | 0.00 | 0.00% | 0.35 | 0 | 40,038 | 0.83 | 0.90 | 0.01 | -0.09 | 3/31/2026 | 4/9/2026 3:59:53 PM EST |
| 90.00 | 24.55 | 26.85 | 25.70 | 31.55 | 0.00 | 0.00% | 0.29 | 0 | 121 | 0.82 | 0.85 | 0.01 | -0.10 | 3/25/2026 | 4/9/2026 3:59:53 PM EST |
| 95.00 | 20.75 | 21.70 | 21.23 | 31.10 | 0.00 | 0.00% | 0.22 | 0 | 68 | 0.74 | 0.80 | 0.01 | -0.12 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 100.00 | 17.30 | 18.20 | 17.75 | 19.00 | -9.20 | -32.63% | 0.18 | 2 | 154 | 0.74 | 0.74 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 105.00 | 14.20 | 15.05 | 14.63 | 18.60 | -1.50 | -7.47% | 0.14 | 1 | 200 | 0.74 | 0.67 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 110.00 | 11.75 | 12.20 | 11.98 | 11.93 | -8.07 | -40.35% | 0.11 | 269 | 695 | 0.74 | 0.59 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 115.00 | 9.00 | 9.70 | 9.35 | 9.25 | -4.55 | -32.98% | 0.08 | 303 | 973 | 0.72 | 0.52 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 120.00 | 7.10 | 7.45 | 7.28 | 7.28 | -3.37 | -31.65% | 0.06 | 116 | 1,255 | 0.71 | 0.44 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 125.00 | 5.15 | 5.65 | 5.40 | 5.50 | -3.40 | -38.21% | 0.04 | 69 | 480 | 0.69 | 0.37 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 130.00 | 3.80 | 4.20 | 4.00 | 4.05 | -3.33 | -45.13% | 0.03 | 397 | 1,249 | 0.68 | 0.30 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 135.00 | 2.80 | 3.05 | 2.93 | 2.94 | -1.96 | -40.00% | 0.02 | 124 | 785 | 0.67 | 0.23 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 140.00 | 2.00 | 2.15 | 2.08 | 2.10 | -1.35 | -39.13% | 0.01 | 305 | 1,491 | 0.66 | 0.18 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 145.00 | 1.38 | 1.53 | 1.46 | 1.44 | -1.17 | -44.83% | 0.01 | 166 | 2,198 | 0.66 | 0.13 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 150.00 | 0.95 | 1.10 | 1.03 | 1.04 | -0.81 | -43.79% | 0.01 | 124 | 2,256 | 0.65 | 0.10 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 155.00 | 0.52 | 0.87 | 0.70 | 0.74 | -0.41 | -35.66% | 0.00 | 24 | 1,600 | 0.64 | 0.07 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 160.00 | 0.20 | 0.65 | 0.43 | 0.41 | -0.40 | -49.39% | 0.00 | 15 | 911 | 0.62 | 0.05 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 165.00 | 0.27 | 0.53 | 0.40 | 0.32 | -0.32 | -50.00% | 0.00 | 6 | 1,279 | 0.66 | 0.04 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 170.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.16 | -44.45% | 0.00 | 29 | 577 | 0.66 | 0.03 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 175.00 | 0.12 | 0.34 | 0.23 | 0.17 | -0.18 | -51.43% | 0.00 | 5 | 512 | 0.68 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 180.00 | 0.04 | 0.30 | 0.17 | 0.09 | -0.02 | -18.19% | 0.00 | 9 | 1,036 | 0.66 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 185.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 395 | 0.62 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.83 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:53 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,484 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.48 | 0.74 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 144 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 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 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,171 | 1.38 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/9/2026 3:59:53 PM EST |
| 60.00 | 0.02 | 0.36 | 0.19 | 0.08 | -0.16 | -66.67% | 0.00 | 3 | 2,079 | 0.92 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.88 | -0.02 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 70.00 | 0.16 | 0.70 | 0.43 | 0.29 | -0.02 | -6.46% | 0.01 | 61 | 266 | 0.87 | -0.03 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 0.92 | 0.71 | 0.64 | +0.37 | +137.04% | 0.01 | 59 | 464 | 0.86 | -0.05 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 80.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.45 | +75.00% | 0.01 | 8,946 | 430 | 0.83 | -0.07 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 85.00 | 1.44 | 1.83 | 1.64 | 1.68 | +0.63 | +60.00% | 0.02 | 74 | 1,978 | 0.81 | -0.10 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 90.00 | 2.52 | 2.66 | 2.59 | 2.55 | +1.00 | +64.52% | 0.03 | 166 | 522 | 0.81 | -0.15 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 95.00 | 3.45 | 3.80 | 3.63 | 3.65 | +1.27 | +53.37% | 0.04 | 84 | 743 | 0.79 | -0.20 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 100.00 | 5.00 | 5.20 | 5.10 | 5.20 | +1.95 | +60.00% | 0.05 | 399 | 6,002 | 0.78 | -0.26 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 105.00 | 6.60 | 7.25 | 6.93 | 6.96 | +2.31 | +49.68% | 0.07 | 75 | 744 | 0.77 | -0.33 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 110.00 | 8.85 | 9.20 | 9.03 | 9.05 | +2.65 | +41.41% | 0.08 | 303 | 1,247 | 0.76 | -0.41 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 115.00 | 11.30 | 11.75 | 11.53 | 11.50 | +3.25 | +39.40% | 0.10 | 239 | 2,844 | 0.74 | -0.48 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 120.00 | 14.15 | 14.50 | 14.33 | 14.10 | +3.67 | +35.19% | 0.12 | 59 | 682 | 0.73 | -0.56 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 125.00 | 17.40 | 18.00 | 17.70 | 17.26 | +5.21 | +43.24% | 0.14 | 57 | 858 | 0.72 | -0.63 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 130.00 | 20.00 | 21.45 | 20.73 | 20.71 | +6.48 | +45.54% | 0.16 | 8 | 1,768 | 0.67 | -0.70 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 135.00 | 23.10 | 25.35 | 24.23 | 17.12 | 0.00 | 0.00% | 0.18 | 0 | 335 | 0.59 | -0.77 | 0.01 | -0.10 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 140.00 | 27.70 | 30.30 | 29.00 | 28.43 | +5.66 | +24.86% | 0.21 | 2 | 4,240 | 0.78 | -0.82 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 145.00 | 31.75 | 34.70 | 33.23 | 24.27 | 0.00 | 0.00% | 0.23 | 0 | 4,304 | 0.79 | -0.87 | 0.01 | -0.07 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 150.00 | 36.15 | 39.20 | 37.68 | 37.40 | +8.53 | +29.55% | 0.25 | 3 | 1,012 | 0.80 | -0.90 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 155.00 | 41.05 | 44.00 | 42.53 | 37.33 | 0.00 | 0.00% | 0.27 | 0 | 424 | 0.83 | -0.93 | 0.01 | -0.04 | 4/6/2026 | 4/9/2026 3:59:53 PM EST |
| 160.00 | 45.75 | 48.95 | 47.35 | 47.00 | +1.95 | +4.33% | 0.30 | 14 | 235 | 0.88 | -0.95 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 165.00 | 50.55 | 54.70 | 52.63 | 48.25 | +2.00 | +4.33% | 0.32 | 3 | 56 | 1.01 | -0.96 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 170.00 | 55.55 | 59.25 | 57.40 | 57.50 | 0.00 | 0.00% | 0.34 | 0 | 101 | 1.03 | -0.97 | 0.00 | -0.02 | 4/2/2026 | 4/9/2026 3:59:53 PM EST |
| 175.00 | 60.60 | 63.75 | 62.18 | % | 0.36 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 4/9/2026 3:59:53 PM EST | |||
| 180.00 | 66.00 | 68.75 | 67.38 | 64.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 3:59:53 PM EST |
| 185.00 | 70.65 | 73.75 | 72.20 | 70.60 | +4.45 | +6.73% | 0.39 | 13 | 76 | 1.09 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 190.00 | 75.70 | 78.75 | 77.23 | % | 0.41 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:53 PM EST | |||
| 195.00 | 80.55 | 84.35 | 82.45 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 200.00 | 85.55 | 89.35 | 87.45 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 210.00 | 95.55 | 99.35 | 97.45 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 220.00 | 105.70 | 108.75 | 107.23 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 230.00 | 115.65 | 119.30 | 117.48 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 240.00 | 125.65 | 129.35 | 127.50 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 250.00 | 135.65 | 139.35 | 137.50 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 260.00 | 145.55 | 148.75 | 147.15 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST |