Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $107.22 as of 5/30/2025 9:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.85 | 54.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 45.80 | 48.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 40.90 | 44.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 35.75 | 39.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 30.95 | 34.90 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 26.55 | 29.40 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 21.70 | 23.95 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 17.25 | 19.45 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 94.00 | 14.00 | 16.10 | % | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 13.60 | 15.30 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 96.00 | 13.20 | 14.60 | % | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 97.00 | 12.05 | 13.65 | % | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 98.00 | 12.45 | 13.15 | 13.10 | -0.60 | -4.38% | 1 | 1 | 0.52 | 0.75 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 99.00 | 10.10 | 12.15 | % | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 9.70 | 11.50 | % | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 101.00 | 9.45 | 10.80 | 9.90 | % | 1 | 0 | 0.49 | 0.68 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 102.00 | 8.80 | 10.25 | % | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 103.00 | 7.90 | 9.55 | 9.20 | -1.55 | -14.42% | 3 | 1 | 0.44 | 0.64 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 104.00 | 8.40 | 8.85 | 7.27 | % | 7 | 0 | 0.48 | 0.61 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 105.00 | 7.90 | 8.35 | 6.40 | % | 1 | 0 | 0.48 | 0.59 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 106.00 | 6.35 | 7.70 | 5.95 | -3.15 | -34.62% | 6 | 1 | 0.44 | 0.56 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 107.00 | 6.65 | 7.20 | 6.02 | % | 47 | 0 | 0.47 | 0.54 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 108.00 | 6.30 | 6.70 | % | 0 | 0 | 0.47 | 0.51 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 109.00 | 4.95 | 6.20 | 6.35 | % | 2 | 0 | 0.43 | 0.49 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 110.00 | 4.50 | 5.75 | % | 0 | 0 | 0.43 | 0.46 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 111.00 | 4.45 | 5.30 | % | 0 | 0 | 0.44 | 0.44 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 112.00 | 2.99 | 4.95 | % | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 113.00 | 3.90 | 4.50 | 4.00 | % | 1 | 0 | 0.44 | 0.39 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 114.00 | 2.24 | 4.35 | % | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 2.86 | 4.10 | 2.76 | -0.71 | -20.47% | 15 | 2 | 0.44 | 0.34 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 116.00 | 2.23 | 3.45 | % | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 117.00 | 1.69 | 3.15 | 2.26 | % | 2 | 0 | 0.39 | 0.29 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 118.00 | 1.22 | 2.91 | % | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 119.00 | 1.50 | 2.75 | % | 0 | 0 | 0.39 | 0.25 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 0.33 | 2.84 | 1.88 | % | 49 | 0 | 0.36 | 0.23 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 121.00 | 0.85 | 2.65 | % | 0 | 0 | 0.40 | 0.21 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 122.00 | 0.05 | 2.67 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.19 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.77 | % | 0 | 0 | 0.52 | 0.15 | 0.02 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 0.42 | 0.92 | % | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.58 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.41 | % | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.23 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.63 | % | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.80 | 2.79 | % | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 94.00 | 1.34 | 2.27 | 2.36 | % | 1 | 0 | 0.45 | -0.18 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 95.00 | 0.37 | 2.82 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.19 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 96.00 | 0.61 | 2.85 | % | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 97.00 | 0.83 | 2.94 | % | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 98.00 | 2.31 | 3.00 | 3.53 | % | 1 | 0 | 0.44 | -0.25 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 99.00 | 1.43 | 4.25 | 4.00 | % | 3 | 0 | 0.39 | -0.27 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 100.00 | 2.80 | 4.05 | 3.00 | +0.03 | +1.01% | 1 | 1 | 0.44 | -0.29 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 101.00 | 2.12 | 3.90 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 102.00 | 2.48 | 4.85 | % | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 103.00 | 4.15 | 5.40 | % | 0 | 0 | 0.48 | -0.36 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 104.00 | 4.70 | 6.00 | % | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 4.50 | 6.05 | % | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 106.00 | 5.50 | 6.80 | 6.85 | % | 34 | 0 | 0.48 | -0.44 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 107.00 | 6.00 | 7.10 | % | 0 | 0 | 0.47 | -0.46 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 108.00 | 6.45 | 7.10 | % | 0 | 0 | 0.45 | -0.49 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 109.00 | 6.20 | 7.45 | % | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 7.00 | 8.00 | 8.82 | % | 1 | 0 | 0.42 | -0.54 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 111.00 | 7.35 | 9.15 | % | 0 | 0 | 0.43 | -0.56 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 112.00 | 8.65 | 9.75 | % | 0 | 0 | 0.45 | -0.59 | 0.03 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 113.00 | 9.20 | 9.65 | % | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 114.00 | 8.20 | 10.25 | % | 0 | 0 | 0.35 | -0.64 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 8.90 | 12.35 | % | 0 | 0 | 0.40 | -0.66 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 116.00 | 11.20 | 12.15 | % | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 117.00 | 10.55 | 13.30 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 118.00 | 11.55 | 13.55 | % | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 119.00 | 11.80 | 13.90 | % | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 13.25 | 14.80 | % | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 121.00 | 13.30 | 15.50 | % | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 122.00 | 14.45 | 16.35 | % | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 17.15 | 19.65 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 21.55 | 23.45 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 26.60 | 29.60 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 31.35 | 34.55 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 35.75 | 39.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST |