Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $103.00 as of 5/24/2026 10:19:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.45 | 50.55 | 48.50 | 49.50 | 0.00 | 0.00% | 0.88 | 0 | 33 | 1.31 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 41.70 | 45.60 | 43.65 | 38.30 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.17 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 36.85 | 40.65 | 38.75 | 36.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 33.45 | 35.30 | 34.38 | 34.82 | 0.00 | 0.00% | 0.49 | 0 | 41 | 0.82 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 28.75 | 31.15 | 29.95 | 26.00 | 0.00 | 0.00% | 0.40 | 0 | 113 | 0.82 | 0.94 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 24.40 | 26.80 | 25.60 | 23.27 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.63 | 0.90 | 0.01 | -0.04 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 20.25 | 22.55 | 21.40 | 23.00 | +1.03 | +4.69% | 0.25 | 6 | 161 | 0.62 | 0.85 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 16.50 | 17.90 | 17.20 | 18.65 | -0.70 | -3.62% | 0.19 | 3 | 141 | 0.57 | 0.79 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 13.15 | 13.85 | 13.50 | 13.92 | -1.10 | -7.33% | 0.14 | 10 | 502 | 0.54 | 0.71 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 10.25 | 10.60 | 10.43 | 10.50 | -1.65 | -13.58% | 0.10 | 77 | 1,083 | 0.53 | 0.61 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 7.80 | 8.15 | 7.98 | 8.12 | -1.28 | -13.62% | 0.08 | 177 | 1,408 | 0.52 | 0.52 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 5.80 | 6.20 | 6.00 | 6.12 | -1.12 | -15.47% | 0.05 | 91 | 2,269 | 0.52 | 0.43 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 4.30 | 4.65 | 4.48 | 4.50 | -1.50 | -25.00% | 0.04 | 160 | 1,482 | 0.53 | 0.35 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 3.15 | 3.40 | 3.28 | 3.47 | -0.58 | -14.33% | 0.03 | 55 | 2,678 | 0.53 | 0.28 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 2.19 | 2.50 | 2.35 | 2.39 | -0.66 | -21.64% | 0.02 | 38 | 1,019 | 0.53 | 0.22 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 1.65 | 1.83 | 1.74 | 1.76 | -0.30 | -14.57% | 0.01 | 60 | 1,167 | 0.53 | 0.17 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 1.20 | 1.39 | 1.30 | 1.26 | -0.41 | -24.56% | 0.01 | 200 | 3,488 | 0.54 | 0.13 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 0.88 | 1.04 | 0.96 | 0.95 | -0.30 | -24.00% | 0.01 | 203 | 3,118 | 0.55 | 0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 0.56 | 0.93 | 0.75 | 0.85 | -0.03 | -3.41% | 0.01 | 14 | 1,345 | 0.56 | 0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 0.53 | 0.62 | 0.58 | 0.55 | -0.17 | -23.62% | 0.00 | 190 | 15,226 | 0.57 | 0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 0.30 | 0.67 | 0.49 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.58 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 0.13 | 0.52 | 0.33 | 0.36 | +0.03 | +9.10% | 0.00 | 16 | 582 | 0.57 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 0.15 | 0.34 | 0.25 | 0.28 | -0.05 | -15.16% | 0.00 | 15 | 982 | 0.58 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 0.13 | 0.48 | 0.31 | 0.20 | -0.04 | -16.67% | 0.00 | 25 | 657 | 0.63 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.56 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 0.08 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.61 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 185.00 | 0.06 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.63 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 180 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.32 | +0.27 | +540.00% | 0.00 | 5 | 134 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 230.00 | 0.01 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,906 | 1.08 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 80 | 0.62 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 0.10 | 0.27 | 0.19 | 0.18 | -0.13 | -41.94% | 0.00 | 2 | 113 | 0.61 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 0.31 | 0.50 | 0.41 | 0.42 | -0.02 | -4.55% | 0.01 | 70 | 174 | 0.60 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 0.64 | 0.79 | 0.72 | 0.68 | -0.03 | -4.23% | 0.01 | 12 | 417 | 0.59 | -0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 1.09 | 1.26 | 1.18 | 1.18 | -0.03 | -2.48% | 0.01 | 58 | 6,157 | 0.57 | -0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 1.61 | 2.14 | 1.88 | 1.95 | +0.02 | +1.04% | 0.02 | 18 | 14,002 | 0.55 | -0.15 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 2.98 | 3.25 | 3.12 | 2.99 | +0.10 | +3.46% | 0.03 | 61 | 1,390 | 0.55 | -0.21 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 4.50 | 4.85 | 4.68 | 4.38 | +0.03 | +0.69% | 0.05 | 19 | 1,701 | 0.54 | -0.29 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 6.60 | 6.90 | 6.75 | 6.63 | +0.43 | +6.94% | 0.07 | 109 | 1,023 | 0.54 | -0.39 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 9.05 | 9.45 | 9.25 | 9.26 | +0.51 | +5.83% | 0.09 | 33 | 1,924 | 0.53 | -0.48 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 12.05 | 12.45 | 12.25 | 11.35 | -0.10 | -0.88% | 0.11 | 39 | 2,344 | 0.53 | -0.57 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 15.30 | 16.00 | 15.65 | 15.37 | +0.75 | +5.13% | 0.14 | 6 | 1,078 | 0.53 | -0.65 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 18.60 | 19.85 | 19.23 | 17.38 | -2.88 | -14.22% | 0.16 | 4 | 688 | 0.51 | -0.72 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 22.45 | 24.00 | 23.23 | 21.92 | -1.18 | -5.11% | 0.19 | 7 | 545 | 0.49 | -0.78 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 27.00 | 28.55 | 27.78 | 25.50 | -1.89 | -6.90% | 0.21 | 4 | 415 | 0.61 | -0.83 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 30.70 | 33.00 | 31.85 | 30.26 | -1.56 | -4.91% | 0.24 | 4 | 1,262 | 0.62 | -0.87 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 35.30 | 37.90 | 36.60 | 36.60 | 0.00 | 0.00% | 0.26 | 0 | 217 | 0.66 | -0.90 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 40.10 | 42.65 | 41.38 | 43.87 | 0.00 | 0.00% | 0.29 | 0 | 249 | 0.68 | -0.92 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 45.00 | 47.60 | 46.30 | 49.63 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.73 | -0.94 | 0.01 | -0.03 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 49.95 | 52.50 | 51.23 | 57.54 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.76 | -0.96 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 54.80 | 58.70 | 56.75 | 66.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.86 | -0.97 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 59.85 | 63.80 | 61.83 | 59.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.98 | -0.97 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 64.85 | 68.70 | 66.78 | 64.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 69.85 | 73.25 | 71.55 | 57.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 4/9/2026 | 5/22/2026 3:59:55 PM EST |
| 180.00 | 74.85 | 78.70 | 76.78 | % | 0.43 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 79.85 | 83.75 | 81.80 | % | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 190.00 | 84.85 | 88.45 | 86.65 | 74.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 195.00 | 89.85 | 93.50 | 91.68 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 200.00 | 94.85 | 98.85 | 96.85 | 72.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:55 PM EST |
| 210.00 | 104.85 | 108.30 | 106.58 | % | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 220.00 | 114.85 | 118.65 | 116.75 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 230.00 | 124.85 | 128.75 | 126.80 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 240.00 | 134.85 | 138.85 | 136.85 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 250.00 | 144.85 | 148.80 | 146.83 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |