Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $125.39 as of 4/24/2026 5:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 84.05 | 87.80 | 85.93 | 86.15 | +10.00 | +13.14% | 2.15 | 30 | 95 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 79.15 | 82.80 | 80.98 | 67.47 | 0.00 | 0.00% | 1.80 | 0 | 53 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 74.65 | 77.70 | 76.18 | 65.15 | 0.00 | 0.00% | 1.52 | 0 | 136 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 69.15 | 72.85 | 71.00 | 61.28 | 0.00 | 0.00% | 1.29 | 0 | 153 | 1.55 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 64.50 | 67.90 | 66.20 | 72.70 | 0.00 | 0.00% | 1.10 | 0 | 120 | 1.42 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 59.60 | 62.25 | 60.93 | 59.52 | 0.00 | 0.00% | 0.94 | 0 | 130 | 1.15 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 54.50 | 58.10 | 56.30 | 50.00 | 0.00 | 0.00% | 0.80 | 0 | 70 | 1.19 | 0.98 | 0.00 | -0.02 | 4/6/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 50.20 | 52.85 | 51.53 | 49.56 | 0.00 | 0.00% | 0.69 | 0 | 106 | 1.06 | 0.97 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 45.40 | 48.25 | 46.83 | 52.88 | 0.00 | 0.00% | 0.59 | 0 | 91 | 1.00 | 0.95 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 40.45 | 43.85 | 42.15 | 40.52 | -3.80 | -8.58% | 0.50 | 6 | 182 | 0.96 | 0.93 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 35.95 | 38.90 | 37.43 | 36.45 | 0.00 | 0.00% | 0.42 | 0 | 174 | 0.86 | 0.90 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 32.10 | 34.65 | 33.38 | 33.20 | +0.29 | +0.89% | 0.35 | 17 | 45,065 | 0.84 | 0.87 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 27.90 | 30.65 | 29.28 | 29.23 | 0.00 | 0.00% | 0.29 | 0 | 382 | 0.80 | 0.83 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 24.10 | 26.70 | 25.40 | 33.89 | 0.00 | 0.00% | 0.24 | 0 | 190 | 0.76 | 0.78 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 21.25 | 23.20 | 22.23 | 22.37 | +0.87 | +4.05% | 0.20 | 1 | 653 | 0.76 | 0.73 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 18.10 | 19.65 | 18.88 | 17.01 | -0.69 | -3.90% | 0.16 | 2 | 1,002 | 0.74 | 0.67 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 15.20 | 16.80 | 16.00 | 15.20 | -0.15 | -0.98% | 0.13 | 41 | 2,453 | 0.72 | 0.61 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 12.70 | 14.10 | 13.40 | 13.60 | +1.28 | +10.39% | 0.11 | 93 | 815 | 0.71 | 0.55 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 10.55 | 11.60 | 11.08 | 10.99 | +0.69 | +6.70% | 0.09 | 155 | 961 | 0.69 | 0.48 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 135.00 | 8.45 | 9.55 | 9.00 | 9.05 | +0.46 | +5.36% | 0.07 | 48 | 1,915 | 0.68 | 0.42 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 6.75 | 7.75 | 7.25 | 7.01 | +0.24 | +3.55% | 0.05 | 8 | 1,576 | 0.66 | 0.36 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 5.85 | 6.10 | 5.98 | 6.02 | +0.48 | +8.67% | 0.04 | 160 | 55,979 | 0.66 | 0.31 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 150.00 | 4.60 | 4.95 | 4.78 | 4.40 | +0.05 | +1.15% | 0.03 | 76 | 1,524 | 0.66 | 0.26 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 155.00 | 3.65 | 3.95 | 3.80 | 3.75 | +0.33 | +9.65% | 0.02 | 14 | 752 | 0.65 | 0.21 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 160.00 | 2.64 | 3.05 | 2.85 | 3.20 | +0.62 | +24.04% | 0.02 | 33 | 1,096 | 0.63 | 0.17 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 165.00 | 1.88 | 2.50 | 2.19 | 2.13 | +0.03 | +1.43% | 0.01 | 37 | 1,044 | 0.63 | 0.14 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 170.00 | 1.40 | 1.85 | 1.63 | 1.43 | -0.12 | -7.75% | 0.01 | 1 | 56,732 | 0.62 | 0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 0.89 | 1.45 | 1.17 | 1.25 | -0.08 | -6.02% | 0.01 | 5 | 818 | 0.60 | 0.09 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 180.00 | 0.82 | 1.23 | 1.03 | 0.94 | +0.04 | +4.45% | 0.01 | 52 | 1,228 | 0.62 | 0.07 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 185.00 | 0.40 | 0.82 | 0.61 | 0.60 | -0.16 | -21.06% | 0.00 | 2 | 198 | 0.59 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 190.00 | 0.26 | 0.84 | 0.55 | 0.43 | -0.15 | -25.87% | 0.00 | 1 | 1,011 | 0.60 | 0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 195.00 | 0.18 | 0.72 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.60 | 0.03 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 200.00 | 0.13 | 0.61 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.61 | 0.02 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 210.00 | 0.04 | 0.47 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.60 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 220.00 | 0.07 | 0.34 | 0.21 | 0.12 | +0.02 | +20.00% | 0.00 | 16 | 939 | 0.63 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.53 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 0.11 | +0.09 | +450.00% | 0.01 | 1 | 1,513 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3,130 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,579 | 1.61 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,797 | 0.91 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.87 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.33 | +0.07 | +26.93% | 0.00 | 1 | 416 | 0.84 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 0.39 | 0.47 | 0.43 | 0.46 | -0.09 | -16.37% | 0.01 | 9 | 304 | 0.74 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 0.49 | 0.87 | 0.68 | 0.67 | -0.19 | -22.10% | 0.01 | 23 | 617 | 0.72 | -0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 0.97 | 1.40 | 1.19 | 1.20 | -0.03 | -2.44% | 0.01 | 4 | 2,175 | 0.73 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 1.53 | 1.76 | 1.65 | 1.72 | -0.26 | -13.14% | 0.02 | 10 | 9,401 | 0.70 | -0.10 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 2.24 | 2.81 | 2.53 | 2.62 | +0.03 | +1.16% | 0.03 | 7 | 1,996 | 0.70 | -0.13 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 3.20 | 3.35 | 3.28 | 3.30 | -0.20 | -5.72% | 0.03 | 197 | 4,754 | 0.68 | -0.17 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 4.35 | 4.50 | 4.43 | 4.65 | -0.40 | -7.93% | 0.04 | 10 | 1,471 | 0.66 | -0.22 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 5.80 | 6.10 | 5.95 | 6.14 | -0.33 | -5.10% | 0.05 | 21 | 2,837 | 0.65 | -0.27 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 7.50 | 7.75 | 7.63 | 7.85 | -0.39 | -4.74% | 0.07 | 22 | 1,678 | 0.64 | -0.33 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 120.00 | 9.50 | 9.90 | 9.70 | 9.67 | -0.88 | -8.35% | 0.08 | 11 | 4,165 | 0.63 | -0.39 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 125.00 | 11.80 | 12.20 | 12.00 | 12.03 | -1.02 | -7.82% | 0.10 | 68 | 653 | 0.62 | -0.45 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 130.00 | 14.20 | 15.20 | 14.70 | 14.76 | -1.14 | -7.17% | 0.11 | 68 | 2,858 | 0.60 | -0.52 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 135.00 | 17.10 | 17.90 | 17.50 | 17.75 | -0.60 | -3.27% | 0.13 | 2 | 1,311 | 0.58 | -0.58 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 140.00 | 20.25 | 21.20 | 20.73 | 20.58 | -0.38 | -1.82% | 0.15 | 2 | 2,131 | 0.57 | -0.64 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 145.00 | 23.65 | 25.15 | 24.40 | 25.22 | -0.82 | -3.15% | 0.17 | 6 | 571 | 0.56 | -0.69 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 150.00 | 27.30 | 29.90 | 28.60 | 30.77 | +6.17 | +25.09% | 0.19 | 1 | 841 | 0.57 | -0.74 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 155.00 | 31.55 | 33.15 | 32.35 | 35.00 | +7.25 | +26.13% | 0.21 | 2 | 256 | 0.54 | -0.79 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 160.00 | 35.30 | 38.00 | 36.65 | 29.74 | 0.00 | 0.00% | 0.23 | 0 | 347 | 0.52 | -0.83 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 165.00 | 39.40 | 42.35 | 40.88 | 34.22 | 0.00 | 0.00% | 0.25 | 0 | 149 | 0.46 | -0.86 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 170.00 | 44.25 | 46.90 | 45.58 | 44.57 | 0.00 | 0.00% | 0.27 | 0 | 367 | 0.75 | -0.89 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 48.80 | 51.45 | 50.13 | 44.10 | 0.00 | 0.00% | 0.29 | 0 | 1,252 | 0.76 | -0.91 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 180.00 | 53.45 | 56.15 | 54.80 | 48.25 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.78 | -0.93 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 185.00 | 58.00 | 61.05 | 59.53 | % | 0.32 | 0 | 1 | 0.81 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 63.15 | 65.90 | 64.53 | 71.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 3/31/2026 | 4/24/2026 4:00:06 PM EST |
| 195.00 | 67.70 | 71.05 | 69.38 | % | 0.36 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 72.50 | 76.30 | 74.40 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 210.00 | 82.15 | 86.30 | 84.23 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 220.00 | 92.45 | 96.15 | 94.30 | % | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 230.00 | 102.60 | 106.15 | 104.38 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 240.00 | 112.65 | 116.30 | 114.48 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 250.00 | 122.65 | 126.25 | 124.45 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 260.00 | 132.70 | 135.75 | 134.23 | % | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |