Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $98.38 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.00 | 50.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 42.10 | 45.90 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 37.20 | 41.05 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 32.70 | 36.05 | % | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 28.25 | 31.25 | % | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 23.90 | 26.95 | % | 0 | 0 | 1.02 | 0.90 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 19.05 | 21.55 | % | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 82.00 | 17.30 | 20.85 | % | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 83.00 | 17.10 | 20.35 | % | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 84.00 | 16.90 | 19.10 | % | 0 | 0 | 0.70 | 0.80 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 15.45 | 17.85 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.78 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 86.00 | 15.85 | 17.65 | % | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 87.00 | 13.65 | 16.90 | 15.93 | +1.61 | +11.25% | 2 | 2 | 0.65 | 0.76 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 88.00 | 14.40 | 15.55 | % | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 89.00 | 13.70 | 15.95 | % | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 12.10 | 15.15 | % | 0 | 0 | 0.68 | 0.71 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 91.00 | 11.20 | 14.70 | 12.62 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.69 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 92.00 | 11.70 | 13.00 | % | 0 | 0 | 0.67 | 0.67 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 93.00 | 11.20 | 13.10 | % | 0 | 0 | 0.71 | 0.66 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 94.00 | 9.00 | 11.75 | % | 0 | 0 | 0.60 | 0.64 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 9.15 | 11.25 | 8.51 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.62 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 96.00 | 9.55 | 10.30 | % | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 97.00 | 9.05 | 10.75 | % | 0 | 0 | 0.69 | 0.58 | 0.02 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 98.00 | 8.45 | 10.10 | 9.10 | % | 40 | 0 | 0.68 | 0.56 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 99.00 | 7.15 | 9.05 | % | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 7.45 | 9.25 | 8.16 | % | 6 | 0 | 0.68 | 0.53 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 101.00 | 5.95 | 8.30 | % | 0 | 0 | 0.62 | 0.51 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 102.00 | 5.45 | 7.75 | 7.53 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.49 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 103.00 | 6.20 | 7.65 | 6.15 | % | 2 | 0 | 0.67 | 0.47 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 104.00 | 5.75 | 7.30 | 6.04 | % | 2 | 0 | 0.66 | 0.45 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 105.00 | 4.45 | 6.00 | 5.66 | -0.46 | -7.52% | 1 | 2 | 0.59 | 0.43 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 106.00 | 5.00 | 6.15 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.41 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 2.94 | 4.60 | 4.22 | +0.12 | +2.93% | 1 | 72 | 0.59 | 0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 2.28 | 3.20 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.24 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 1.35 | 2.58 | 1.91 | % | 6 | 0 | 0.60 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 125.00 | 0.63 | 2.52 | 1.13 | -0.12 | -9.60% | 10 | 1 | 0.60 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.15 | 1.19 | % | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.19 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.01 | 1.64 | % | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.01 | 2.10 | 0.70 | % | 1 | 0 | 0.71 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 75.00 | 0.88 | 3.30 | 1.23 | % | 20 | 0 | 0.83 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 80.00 | 0.55 | 2.73 | 1.93 | % | 3 | 0 | 0.64 | -0.15 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 82.00 | 1.16 | 2.93 | % | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 83.00 | 1.12 | 4.10 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.19 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 84.00 | 0.84 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.20 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.93 | 4.15 | 3.00 | +0.20 | +7.15% | 4 | 2 | 0.62 | -0.22 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 86.00 | 2.96 | 3.80 | % | 0 | 0 | 0.69 | -0.23 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 87.00 | 2.02 | 5.25 | % | 0 | 0 | 0.68 | -0.24 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 88.00 | 3.60 | 4.85 | % | 0 | 0 | 0.71 | -0.26 | 0.01 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 89.00 | 2.10 | 5.70 | % | 0 | 0 | 0.64 | -0.28 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 3.90 | 5.00 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.29 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 91.00 | 3.30 | 6.40 | % | 0 | 0 | 0.66 | -0.31 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 92.00 | 4.95 | 6.55 | % | 0 | 0 | 0.71 | -0.33 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 93.00 | 3.80 | 6.40 | % | 0 | 0 | 0.62 | -0.34 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 94.00 | 5.00 | 6.60 | % | 0 | 0 | 0.65 | -0.36 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 6.20 | 7.65 | 6.35 | -0.09 | -1.40% | 1 | 1 | 0.70 | -0.38 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 96.00 | 6.00 | 7.45 | % | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 97.00 | 5.90 | 7.95 | 8.48 | % | 1 | 0 | 0.62 | -0.42 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 98.00 | 6.05 | 8.15 | 7.65 | % | 2 | 0 | 0.60 | -0.44 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 99.00 | 8.00 | 8.60 | % | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 7.20 | 9.50 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.47 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 101.00 | 8.85 | 9.60 | % | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 102.00 | 9.65 | 11.05 | % | 0 | 0 | 0.68 | -0.51 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 103.00 | 8.65 | 11.40 | % | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 104.00 | 9.20 | 12.25 | % | 0 | 0 | 0.61 | -0.55 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 11.15 | 12.30 | 11.55 | % | 1 | 0 | 0.64 | -0.57 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 106.00 | 11.95 | 12.65 | % | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.11 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 14.75 | 15.55 | % | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 17.05 | 19.35 | % | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 21.35 | 23.70 | % | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 26.65 | 28.65 | % | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 30.10 | 33.45 | % | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST |