Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $104.96 as of 5/7/2026 9:16:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 20.45 | 23.05 | 21.75 | 19.15 | % | 0.24 | 1 | 0 | 0.56 | 0.83 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 93.00 | 19.60 | 22.35 | 20.98 | % | 0.23 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 94.00 | 18.80 | 21.55 | 20.18 | % | 0.21 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 95.00 | 18.05 | 20.90 | 19.48 | % | 0.21 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 96.00 | 17.30 | 20.85 | 19.08 | % | 0.20 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 97.00 | 16.60 | 19.10 | 17.85 | % | 0.18 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 98.00 | 15.85 | 18.35 | 17.10 | % | 0.17 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 99.00 | 15.15 | 17.70 | 16.43 | % | 0.17 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 100.00 | 14.45 | 16.75 | 15.60 | % | 0.16 | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 101.00 | 13.75 | 17.35 | 15.55 | % | 0.15 | 0 | 0 | 0.54 | 0.70 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 102.00 | 13.10 | 15.60 | 14.35 | % | 0.14 | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 103.00 | 12.40 | 14.90 | 13.65 | 12.40 | % | 0.13 | 1 | 0 | 0.54 | 0.66 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 104.00 | 11.80 | 14.40 | 13.10 | 11.92 | % | 0.13 | 1 | 0 | 0.55 | 0.65 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 105.00 | 11.15 | 13.55 | 12.35 | 11.50 | % | 0.12 | 2 | 0 | 0.55 | 0.63 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 106.00 | 10.60 | 13.10 | 11.85 | % | 0.11 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 107.00 | 10.00 | 12.65 | 11.33 | 9.85 | % | 0.11 | 2 | 0 | 0.56 | 0.59 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 108.00 | 9.40 | 12.50 | 10.95 | 9.80 | % | 0.10 | 200 | 0 | 0.56 | 0.58 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 109.00 | 8.90 | 12.00 | 10.45 | % | 0.10 | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 110.00 | 9.85 | 10.85 | 10.35 | 10.25 | % | 0.09 | 14 | 0 | 0.57 | 0.54 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 111.00 | 7.90 | 10.35 | 9.13 | 8.77 | % | 0.08 | 7 | 0 | 0.56 | 0.53 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 112.00 | 7.40 | 9.75 | 8.58 | % | 0.08 | 0 | 0 | 0.56 | 0.51 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 113.00 | 6.95 | 9.25 | 8.10 | % | 0.07 | 0 | 0 | 0.56 | 0.49 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 114.00 | 6.45 | 8.90 | 7.68 | % | 0.07 | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 115.00 | 6.00 | 8.30 | 7.15 | 7.00 | % | 0.06 | 3 | 0 | 0.56 | 0.46 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 116.00 | 5.60 | 7.90 | 6.75 | % | 0.06 | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 117.00 | 5.20 | 7.80 | 6.50 | % | 0.06 | 0 | 0 | 0.56 | 0.42 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 118.00 | 4.80 | 7.50 | 6.15 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 119.00 | 5.30 | 7.00 | 6.15 | 5.02 | % | 0.05 | 3 | 0 | 0.57 | 0.39 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 1.88 | 2.97 | 2.43 | 2.44 | % | 0.03 | 23 | 0 | 0.57 | -0.17 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 93.00 | 0.87 | 4.35 | 2.61 | % | 0.03 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.06 | 5/7/2026 2:58:52 PM EST | |||
| 94.00 | 1.12 | 4.55 | 2.84 | % | 0.03 | 0 | 0 | 0.56 | -0.20 | 0.01 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 95.00 | 2.32 | 3.80 | 3.06 | 2.80 | % | 0.03 | 2 | 0 | 0.56 | -0.21 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 96.00 | 1.63 | 5.05 | 3.34 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.07 | 5/7/2026 2:58:52 PM EST | |||
| 97.00 | 2.17 | 5.30 | 3.74 | 4.14 | % | 0.04 | 3 | 0 | 0.57 | -0.24 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 98.00 | 2.45 | 4.15 | 3.30 | % | 0.03 | 0 | 0 | 0.57 | -0.26 | 0.01 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 99.00 | 2.70 | 5.65 | 4.18 | % | 0.04 | 0 | 0 | 0.55 | -0.27 | 0.01 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 100.00 | 2.98 | 5.65 | 4.32 | 5.00 | % | 0.04 | 1 | 0 | 0.54 | -0.29 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 101.00 | 3.55 | 6.40 | 4.98 | % | 0.05 | 0 | 0 | 0.57 | -0.30 | 0.02 | -0.08 | 5/7/2026 2:58:52 PM EST | |||
| 102.00 | 3.90 | 6.70 | 5.30 | 6.28 | % | 0.05 | 1 | 0 | 0.56 | -0.32 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 103.00 | 4.80 | 6.70 | 5.75 | 5.73 | % | 0.06 | 1 | 0 | 0.56 | -0.34 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 104.00 | 4.65 | 7.45 | 6.05 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 105.00 | 5.60 | 7.70 | 6.65 | 6.37 | % | 0.06 | 1 | 0 | 0.58 | -0.37 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 106.00 | 6.10 | 8.05 | 7.08 | 6.47 | % | 0.07 | 1 | 0 | 0.57 | -0.39 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 107.00 | 6.35 | 8.45 | 7.40 | 7.10 | % | 0.07 | 3 | 0 | 0.57 | -0.41 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 108.00 | 6.65 | 9.05 | 7.85 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 109.00 | 7.15 | 9.50 | 8.33 | % | 0.08 | 0 | 0 | 0.57 | -0.44 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 110.00 | 7.75 | 9.55 | 8.65 | 8.50 | % | 0.08 | 5 | 0 | 0.56 | -0.46 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 111.00 | 8.10 | 10.50 | 9.30 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 112.00 | 7.25 | 11.00 | 9.13 | 11.29 | % | 0.08 | 1 | 0 | 0.56 | -0.49 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 113.00 | 9.15 | 11.55 | 10.35 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 114.00 | 8.70 | 12.10 | 10.40 | % | 0.09 | 0 | 0 | 0.56 | -0.53 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 115.00 | 8.85 | 12.65 | 10.75 | % | 0.09 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 116.00 | 10.90 | 13.20 | 12.05 | % | 0.10 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 117.00 | 10.75 | 13.80 | 12.28 | % | 0.10 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST | |||
| 118.00 | 12.00 | 14.15 | 13.08 | 14.92 | % | 0.11 | 1 | 0 | 0.54 | -0.59 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 119.00 | 12.65 | 15.05 | 13.85 | % | 0.12 | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.09 | 5/7/2026 2:58:52 PM EST |