Options Chain for SHOPIFY INC CL A (SHOP) - $96.68 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.20 | 47.75 | 55.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 40.65 | 42.80 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 36.95 | 38.30 | 39.52 | -11.49 | -22.53% | 1 | 10 | 0.79 | 0.97 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 32.45 | 33.10 | 32.76 | % | 2 | 0 | 0.82 | 0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 70.00 | 27.90 | 28.70 | 34.89 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.91 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 23.70 | 25.20 | 30.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.87 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 19.70 | 20.15 | 21.53 | -1.82 | -7.80% | 1 | 10 | 0.69 | 0.81 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 16.15 | 18.15 | 16.52 | -4.05 | -19.69% | 10 | 18 | 0.75 | 0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 12.95 | 13.25 | 13.22 | -9.81 | -42.60% | 13 | 6 | 0.67 | 0.67 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 10.15 | 10.80 | 10.45 | -3.90 | -27.18% | 128 | 64 | 0.67 | 0.59 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 7.70 | 8.55 | 7.70 | -2.70 | -25.97% | 140 | 161 | 0.66 | 0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 5.75 | 6.00 | 5.80 | -2.35 | -28.84% | 323 | 129 | 0.63 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 4.20 | 4.50 | 4.27 | -1.98 | -31.68% | 97 | 622 | 0.62 | 0.33 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 3.05 | 3.30 | 3.12 | -1.53 | -32.91% | 157 | 436 | 0.62 | 0.26 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 2.16 | 2.30 | 2.24 | -1.24 | -35.64% | 239 | 660 | 0.61 | 0.21 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 1.49 | 2.00 | 1.50 | -1.07 | -41.64% | 58 | 449 | 0.63 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 1.03 | 1.16 | 1.07 | -0.62 | -36.69% | 86 | 383 | 0.60 | 0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.70 | 0.81 | 0.76 | -0.47 | -38.22% | 9 | 169 | 0.60 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.35 | 0.63 | 0.51 | -0.30 | -37.04% | 23 | 276 | 0.59 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.14 | 0.46 | 0.41 | -0.17 | -29.31% | 20 | 345 | 0.57 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.08 | 0.25 | 0.20 | % | 1 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 55.00 | 0.08 | 0.42 | 0.24 | +0.02 | +9.10% | 1 | 3 | 0.80 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.55 | 0.40 | +0.15 | +60.00% | 2 | 1 | 0.76 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.72 | 0.86 | 0.75 | +0.31 | +70.46% | 160 | 21 | 0.78 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 1.17 | 1.27 | 1.21 | +0.54 | +80.60% | 56 | 28 | 0.74 | -0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 1.64 | 1.94 | 1.92 | +0.74 | +62.72% | 38 | 131 | 0.70 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 2.65 | 2.91 | 2.89 | +1.07 | +58.80% | 76 | 147 | 0.69 | -0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 3.95 | 4.30 | 4.30 | +1.45 | +50.88% | 38 | 150 | 0.68 | -0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 5.65 | 6.05 | 6.10 | +2.35 | +62.67% | 102 | 308 | 0.66 | -0.33 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 7.80 | 8.15 | 8.14 | +2.74 | +50.75% | 59 | 414 | 0.65 | -0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 10.35 | 10.75 | 10.68 | +3.16 | +42.03% | 33 | 218 | 0.63 | -0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 13.20 | 13.80 | 13.65 | +3.84 | +39.15% | 9 | 377 | 0.62 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 16.10 | 17.45 | 16.85 | +4.05 | +31.65% | 7 | 164 | 0.59 | -0.67 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 19.85 | 21.70 | 21.22 | +4.40 | +26.16% | 4 | 33 | 0.60 | -0.74 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 23.60 | 25.30 | 23.56 | +2.81 | +13.55% | 25 | 74 | 0.54 | -0.79 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 29.05 | 29.70 | 21.85 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.84 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 33.40 | 34.35 | 30.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.88 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 38.05 | 39.05 | 31.90 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.91 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 42.85 | 45.00 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 47.80 | 50.35 | % | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | % | 0 | 0 | EST |