Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $121.13 as of 5/1/2026 3:29:12 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 | 61.10 | 64.80 | 62.95 | % | 0.97 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 56.15 | 60.15 | 58.15 | % | 0.83 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 51.25 | 54.90 | 53.08 | % | 0.71 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 46.45 | 49.15 | 47.80 | % | 0.60 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 41.70 | 44.35 | 43.03 | % | 0.51 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 37.10 | 39.90 | 38.50 | % | 0.43 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 32.60 | 35.80 | 34.20 | % | 0.36 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 28.30 | 31.10 | 29.70 | % | 0.30 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 105.00 | 24.30 | 27.45 | 25.88 | % | 0.25 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 106.00 | 23.50 | 26.50 | 25.00 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 107.00 | 22.65 | 26.00 | 24.33 | % | 0.23 | 0 | 0 | 0.70 | 0.80 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 108.00 | 22.00 | 24.70 | 23.35 | % | 0.22 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 109.00 | 21.25 | 23.90 | 22.58 | % | 0.21 | 0 | 0 | 0.69 | 0.78 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 110.00 | 20.50 | 23.60 | 22.05 | % | 0.20 | 0 | 0 | 0.70 | 0.77 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 111.00 | 20.50 | 22.75 | 21.63 | % | 0.19 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 112.00 | 19.10 | 21.75 | 20.43 | % | 0.18 | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 113.00 | 18.40 | 21.40 | 19.90 | % | 0.18 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 114.00 | 17.75 | 20.25 | 19.00 | % | 0.17 | 0 | 0 | 0.68 | 0.72 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 115.00 | 17.10 | 20.35 | 18.73 | % | 0.16 | 0 | 0 | 0.70 | 0.71 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 116.00 | 16.45 | 20.20 | 18.33 | % | 0.16 | 0 | 0 | 0.71 | 0.70 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 117.00 | 15.85 | 18.65 | 17.25 | % | 0.15 | 0 | 0 | 0.68 | 0.68 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 118.00 | 15.15 | 17.95 | 16.55 | % | 0.14 | 0 | 0 | 0.68 | 0.67 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 119.00 | 15.35 | 17.55 | 16.45 | % | 0.14 | 0 | 0 | 0.71 | 0.66 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 120.00 | 14.05 | 16.80 | 15.43 | % | 0.13 | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 121.00 | 14.00 | 16.05 | 15.03 | % | 0.12 | 0 | 0 | 0.69 | 0.63 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 122.00 | 13.25 | 15.40 | 14.33 | % | 0.12 | 0 | 0 | 0.68 | 0.62 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 123.00 | 13.20 | 15.20 | 14.20 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.60 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 124.00 | 12.65 | 14.30 | 13.48 | % | 0.11 | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 125.00 | 11.90 | 14.00 | 12.95 | 11.80 | +2.01 | +20.54% | 0.10 | 221 | 1 | 0.69 | 0.58 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 126.00 | 11.40 | 13.05 | 12.23 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 127.00 | 11.35 | 12.75 | 12.05 | 11.63 | % | 0.09 | 1 | 0 | 0.69 | 0.55 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 128.00 | 10.90 | 12.05 | 11.48 | 10.79 | % | 0.09 | 1 | 0 | 0.68 | 0.54 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 129.00 | 10.10 | 11.50 | 10.80 | % | 0.08 | 0 | 0 | 0.67 | 0.52 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 130.00 | 9.60 | 11.25 | 10.43 | 10.00 | % | 0.08 | 10 | 0 | 0.67 | 0.51 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 131.00 | 8.80 | 10.55 | 9.68 | 9.70 | % | 0.07 | 1 | 0 | 0.65 | 0.49 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 132.00 | 8.30 | 10.30 | 9.30 | 9.37 | % | 0.07 | 2 | 0 | 0.65 | 0.48 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 133.00 | 7.95 | 9.80 | 8.88 | % | 0.07 | 0 | 0 | 0.65 | 0.47 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 134.00 | 7.85 | 9.30 | 8.58 | % | 0.06 | 0 | 0 | 0.66 | 0.45 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 7.65 | 9.05 | 8.35 | 8.30 | +2.05 | +32.80% | 0.06 | 2 | 31 | 0.66 | 0.44 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 140.00 | 5.85 | 7.15 | 6.50 | 4.90 | % | 0.05 | 1 | 0 | 0.65 | 0.37 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 145.00 | 4.40 | 5.75 | 5.08 | 4.78 | % | 0.04 | 5 | 0 | 0.64 | 0.31 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 150.00 | 3.20 | 4.70 | 3.95 | % | 0.03 | 0 | 0 | 0.64 | 0.25 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.93 | 3.95 | 2.44 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.08 | 5/1/2026 3:59:58 PM EST | |||
| 160.00 | 1.70 | 2.64 | 2.17 | 1.91 | % | 0.01 | 1 | 0 | 0.62 | 0.15 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 165.00 | 1.22 | 2.13 | 1.68 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.01 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 170.00 | 0.76 | 1.69 | 1.23 | 0.70 | % | 0.01 | 60 | 0 | 0.62 | 0.07 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 175.00 | 0.03 | 1.44 | 0.74 | 0.50 | % | 0.00 | 60 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 0.55 | 2.00 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.92 | 1.63 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.09 | 0.01 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 1.77 | 2.77 | 2.27 | 2.18 | % | 0.02 | 12 | 0 | 0.71 | -0.13 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 105.00 | 2.74 | 3.65 | 3.20 | % | 0.03 | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 106.00 | 2.51 | 5.30 | 3.91 | % | 0.04 | 0 | 0 | 0.73 | -0.19 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 107.00 | 2.22 | 4.95 | 3.59 | % | 0.03 | 0 | 0 | 0.68 | -0.20 | 0.01 | -0.09 | 5/1/2026 3:59:58 PM EST | |||
| 108.00 | 2.95 | 4.85 | 3.90 | % | 0.04 | 0 | 0 | 0.69 | -0.21 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 109.00 | 3.80 | 4.75 | 4.28 | 4.00 | % | 0.04 | 1 | 0 | 0.70 | -0.22 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 110.00 | 3.95 | 4.90 | 4.43 | 5.10 | % | 0.04 | 2 | 0 | 0.69 | -0.23 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 111.00 | 3.60 | 5.95 | 4.78 | 5.00 | % | 0.04 | 1 | 0 | 0.69 | -0.24 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 112.00 | 4.00 | 6.40 | 5.20 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 113.00 | 3.35 | 6.65 | 5.00 | % | 0.04 | 0 | 0 | 0.66 | -0.26 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 114.00 | 3.75 | 6.70 | 5.23 | % | 0.05 | 0 | 0 | 0.65 | -0.28 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 115.00 | 3.90 | 6.75 | 5.33 | % | 0.05 | 0 | 0 | 0.63 | -0.29 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 116.00 | 4.05 | 8.20 | 6.13 | % | 0.05 | 0 | 0 | 0.66 | -0.30 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 117.00 | 4.95 | 8.55 | 6.75 | % | 0.06 | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 118.00 | 5.75 | 8.60 | 7.18 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 119.00 | 5.35 | 8.75 | 7.05 | % | 0.06 | 0 | 0 | 0.65 | -0.34 | 0.01 | -0.12 | 5/1/2026 3:59:58 PM EST | |||
| 120.00 | 7.20 | 8.70 | 7.95 | 10.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.35 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 121.00 | 7.70 | 10.10 | 8.90 | % | 0.07 | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 122.00 | 8.10 | 10.10 | 9.10 | % | 0.07 | 0 | 0 | 0.69 | -0.38 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 123.00 | 8.40 | 10.25 | 9.33 | % | 0.08 | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 124.00 | 9.15 | 10.50 | 9.83 | % | 0.08 | 0 | 0 | 0.68 | -0.41 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 125.00 | 9.60 | 10.25 | 9.93 | % | 0.08 | 0 | 0 | 0.65 | -0.42 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 126.00 | 9.90 | 12.40 | 11.15 | % | 0.09 | 0 | 0 | 0.69 | -0.44 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 127.00 | 10.60 | 12.75 | 11.68 | % | 0.09 | 0 | 0 | 0.69 | -0.45 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 128.00 | 11.10 | 12.20 | 11.65 | % | 0.09 | 0 | 0 | 0.66 | -0.46 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 129.00 | 11.50 | 13.10 | 12.30 | 12.55 | % | 0.10 | 1 | 0 | 0.67 | -0.48 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 130.00 | 12.10 | 13.00 | 12.55 | % | 0.10 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 131.00 | 12.65 | 14.30 | 13.48 | % | 0.10 | 0 | 0 | 0.67 | -0.51 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 132.00 | 12.65 | 15.50 | 14.08 | % | 0.11 | 0 | 0 | 0.67 | -0.52 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 133.00 | 13.25 | 15.70 | 14.48 | % | 0.11 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 134.00 | 14.05 | 15.80 | 14.93 | % | 0.11 | 0 | 0 | 0.65 | -0.55 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 14.95 | 16.05 | 15.50 | % | 0.11 | 0 | 0 | 0.64 | -0.56 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 140.00 | 18.15 | 19.45 | 18.80 | % | 0.13 | 0 | 0 | 0.64 | -0.63 | 0.01 | -0.13 | 5/1/2026 3:59:58 PM EST | |||
| 145.00 | 21.65 | 23.05 | 22.35 | % | 0.15 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 150.00 | 25.35 | 26.85 | 26.10 | % | 0.17 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 29.05 | 31.75 | 30.40 | % | 0.20 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.08 | 5/1/2026 3:59:58 PM EST | |||
| 160.00 | 32.70 | 36.00 | 34.35 | % | 0.21 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 165.00 | 37.15 | 40.45 | 38.80 | % | 0.24 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 170.00 | 41.80 | 45.05 | 43.43 | % | 0.26 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 175.00 | 46.55 | 49.80 | 48.18 | % | 0.28 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST |