Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $130.39 as of 5/5/2026 4:53:52 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 | 66.55 | 70.05 | 68.30 | 66.00 | -16.95 | -20.44% | 1.71 | 15 | 140 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 45.00 | 61.55 | 65.05 | 63.30 | 65.45 | -2.02 | -3.00% | 1.41 | 1 | 53 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 50.00 | 56.60 | 60.30 | 58.45 | 65.15 | 0.00 | 0.00% | 1.17 | 0 | 136 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 2:59:02 PM EST |
| 55.00 | 51.60 | 54.50 | 53.05 | 57.05 | -9.48 | -14.25% | 0.96 | 2 | 153 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 60.00 | 46.65 | 50.15 | 48.40 | 67.32 | 0.00 | 0.00% | 0.81 | 0 | 120 | 1.35 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 2:59:02 PM EST |
| 65.00 | 41.70 | 45.20 | 43.45 | 62.49 | 0.00 | 0.00% | 0.67 | 0 | 133 | 1.21 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 2:59:02 PM EST |
| 70.00 | 36.80 | 40.45 | 38.63 | 57.37 | 0.00 | 0.00% | 0.55 | 0 | 74 | 1.07 | 0.98 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 2:59:02 PM EST |
| 75.00 | 32.05 | 34.45 | 33.25 | 32.00 | -21.56 | -40.26% | 0.44 | 133 | 106 | 0.81 | 0.96 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 80.00 | 27.35 | 29.85 | 28.60 | 29.40 | -18.64 | -38.81% | 0.36 | 165 | 91 | 0.60 | 0.93 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 85.00 | 22.85 | 25.30 | 24.08 | 24.65 | -20.45 | -45.35% | 0.28 | 64 | 201 | 0.66 | 0.88 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 90.00 | 19.60 | 21.15 | 20.38 | 40.40 | 0.00 | 0.00% | 0.23 | 0 | 201 | 0.59 | 0.82 | 0.01 | -0.07 | 5/4/2026 | 5/5/2026 2:59:02 PM EST |
| 95.00 | 16.00 | 17.00 | 16.50 | 16.25 | -18.35 | -53.04% | 0.17 | 296 | 45,083 | 0.57 | 0.75 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 100.00 | 12.45 | 13.60 | 13.03 | 12.10 | -18.20 | -60.07% | 0.13 | 120 | 385 | 0.57 | 0.66 | 0.02 | -0.09 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 105.00 | 10.30 | 10.85 | 10.58 | 10.48 | -15.67 | -59.93% | 0.10 | 139 | 202 | 0.58 | 0.57 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 110.00 | 7.50 | 8.20 | 7.85 | 7.90 | -14.90 | -65.36% | 0.07 | 483 | 640 | 0.57 | 0.47 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 115.00 | 5.65 | 6.40 | 6.03 | 6.10 | -12.85 | -67.81% | 0.05 | 658 | 953 | 0.56 | 0.38 | 0.02 | -0.09 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 120.00 | 4.40 | 4.60 | 4.50 | 4.40 | -12.02 | -73.21% | 0.04 | 1,995 | 2,416 | 0.56 | 0.30 | 0.02 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 125.00 | 2.80 | 3.45 | 3.13 | 3.15 | -10.07 | -76.18% | 0.03 | 735 | 851 | 0.56 | 0.22 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 130.00 | 2.25 | 2.46 | 2.36 | 2.28 | -8.94 | -79.68% | 0.02 | 488 | 1,253 | 0.56 | 0.17 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 135.00 | 1.43 | 1.79 | 1.61 | 1.46 | -7.74 | -84.13% | 0.01 | 366 | 2,368 | 0.57 | 0.12 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 140.00 | 1.00 | 1.25 | 1.13 | 1.05 | -6.35 | -85.82% | 0.01 | 584 | 1,959 | 0.56 | 0.09 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 145.00 | 0.57 | 0.88 | 0.73 | 0.72 | -5.05 | -87.53% | 0.01 | 55,952 | 56,707 | 0.57 | 0.07 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 150.00 | 0.44 | 0.62 | 0.53 | 0.42 | -4.18 | -90.87% | 0.00 | 1,093 | 2,073 | 0.57 | 0.05 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 155.00 | 0.05 | 0.49 | 0.27 | 0.28 | -3.28 | -92.14% | 0.00 | 200 | 920 | 0.57 | 0.04 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 160.00 | 0.18 | 0.33 | 0.26 | 0.26 | -2.49 | -90.55% | 0.00 | 326 | 1,129 | 0.58 | 0.03 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 165.00 | 0.13 | 0.24 | 0.19 | 0.14 | -1.91 | -93.18% | 0.00 | 207 | 1,099 | 0.60 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 170.00 | 0.11 | 0.19 | 0.15 | 0.15 | -1.40 | -90.33% | 0.00 | 55,513 | 56,943 | 0.61 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 175.00 | 0.01 | 0.27 | 0.14 | 0.09 | -1.03 | -91.97% | 0.00 | 28 | 826 | 0.59 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 180.00 | 0.06 | 0.23 | 0.15 | 0.08 | -0.82 | -91.12% | 0.00 | 45 | 1,276 | 0.63 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.49 | -85.97% | 0.00 | 12 | 198 | 0.64 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 190.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.33 | -76.75% | 0.00 | 16 | 1,011 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 2:59:02 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 826 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 210.00 | 0.01 | 0.11 | 0.06 | 0.16 | -0.03 | -15.79% | 0.00 | 3 | 271 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 220.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 488 | 1,243 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:02 PM EST |
| 240.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 251 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 250.00 | 0.01 | 0.88 | 0.45 | 0.16 | -0.01 | -5.89% | 0.00 | 3 | 276 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 260.00 | 0.01 | 0.12 | 0.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:02 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 | 0.00 | 0.00% | 0.01 | 0 | 1,513 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 2:59:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3,130 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 2:59:02 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 2:59:02 PM EST |
| 55.00 | 0.01 | 0.55 | 0.28 | 0.07 | +0.06 | +600.00% | 0.01 | 2 | 1,579 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 2,797 | 0.76 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 65.00 | 0.05 | 0.28 | 0.17 | 0.09 | -0.01 | -10.00% | 0.00 | 17 | 758 | 0.65 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 70.00 | 0.07 | 0.25 | 0.16 | 0.20 | +0.12 | +150.00% | 0.00 | 18 | 415 | 0.63 | -0.02 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 75.00 | 0.27 | 0.50 | 0.39 | 0.40 | +0.14 | +53.85% | 0.01 | 101 | 306 | 0.62 | -0.04 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 80.00 | 0.57 | 0.76 | 0.67 | 0.68 | +0.33 | +94.29% | 0.01 | 190 | 689 | 0.60 | -0.07 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 85.00 | 1.06 | 1.15 | 1.11 | 1.15 | +0.52 | +82.54% | 0.01 | 274 | 4,397 | 0.58 | -0.12 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 90.00 | 1.85 | 1.96 | 1.91 | 1.95 | +0.87 | +80.56% | 0.02 | 16,538 | 9,429 | 0.58 | -0.18 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 95.00 | 2.96 | 3.20 | 3.08 | 3.37 | +1.72 | +104.25% | 0.03 | 772 | 4,323 | 0.57 | -0.25 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 100.00 | 4.50 | 4.90 | 4.70 | 4.80 | +2.41 | +100.84% | 0.05 | 1,243 | 4,611 | 0.57 | -0.34 | 0.02 | -0.09 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 105.00 | 6.55 | 7.00 | 6.78 | 6.78 | +3.40 | +100.60% | 0.06 | 436 | 1,580 | 0.56 | -0.43 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 110.00 | 8.75 | 9.40 | 9.08 | 9.27 | +4.52 | +95.16% | 0.08 | 1,419 | 2,987 | 0.56 | -0.53 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 115.00 | 11.90 | 12.45 | 12.18 | 12.40 | +5.98 | +93.15% | 0.11 | 427 | 1,803 | 0.55 | -0.62 | 0.02 | -0.09 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 120.00 | 15.20 | 15.95 | 15.58 | 15.90 | +7.58 | +91.11% | 0.13 | 302 | 3,708 | 0.54 | -0.70 | 0.02 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 125.00 | 19.00 | 20.15 | 19.58 | 19.25 | +8.70 | +82.47% | 0.16 | 1,332 | 897 | 0.53 | -0.78 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 130.00 | 22.95 | 24.55 | 23.75 | 24.73 | +11.54 | +87.50% | 0.18 | 156 | 2,952 | 0.53 | -0.83 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 135.00 | 27.05 | 29.65 | 28.35 | 29.25 | +13.45 | +85.13% | 0.21 | 299 | 1,296 | 0.54 | -0.88 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 140.00 | 31.75 | 33.30 | 32.53 | 33.20 | +13.81 | +71.23% | 0.23 | 33 | 2,136 | 0.69 | -0.91 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 145.00 | 36.65 | 38.35 | 37.50 | 38.49 | +16.28 | +73.30% | 0.26 | 35 | 580 | 0.71 | -0.93 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 150.00 | 41.25 | 43.85 | 42.55 | 36.85 | +10.20 | +38.28% | 0.28 | 4 | 842 | 0.73 | -0.95 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 155.00 | 46.35 | 48.75 | 47.55 | 30.29 | 0.00 | 0.00% | 0.31 | 0 | 252 | 0.90 | -0.96 | 0.00 | -0.02 | 5/1/2026 | 5/5/2026 2:59:02 PM EST |
| 160.00 | 50.75 | 53.75 | 52.25 | 49.52 | +19.78 | +66.51% | 0.33 | 17 | 347 | 0.91 | -0.97 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 165.00 | 55.75 | 58.75 | 57.25 | 50.50 | +16.28 | +47.58% | 0.35 | 4 | 149 | 1.02 | -0.98 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 170.00 | 60.00 | 63.75 | 61.88 | 54.03 | +9.46 | +21.23% | 0.36 | 1 | 367 | 1.07 | -0.98 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 175.00 | 65.40 | 68.75 | 67.08 | 67.92 | +23.82 | +54.02% | 0.38 | 3 | 1,252 | 1.02 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 180.00 | 70.35 | 73.75 | 72.05 | 48.25 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.15 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/5/2026 2:59:02 PM EST |
| 185.00 | 75.50 | 78.75 | 77.13 | % | 0.42 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.01 | 5/5/2026 2:59:02 PM EST | |||
| 190.00 | 80.20 | 83.75 | 81.98 | 71.67 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/5/2026 2:59:02 PM EST |
| 195.00 | 85.05 | 88.75 | 86.90 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 200.00 | 90.30 | 93.75 | 92.03 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 210.00 | 100.35 | 103.75 | 102.05 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 220.00 | 109.95 | 113.75 | 111.85 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 230.00 | 120.10 | 123.75 | 121.93 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 240.00 | 129.85 | 133.75 | 131.80 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 250.00 | 140.45 | 143.75 | 142.10 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 260.00 | 150.10 | 153.75 | 151.93 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST |