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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.95 | 55.70 | 53.83 | % | 0.98 | 0 | 20 | 1.18 | 0.99 | 0.00 | -0.02 | 5/5/2026 2:59:02 PM EST | |||
| 60.00 | 47.10 | 50.75 | 48.93 | % | 0.82 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 5/5/2026 2:59:02 PM EST | |||
| 65.00 | 42.30 | 45.10 | 43.70 | % | 0.67 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 5/5/2026 2:59:02 PM EST | |||
| 70.00 | 37.60 | 40.55 | 39.08 | 40.92 | -15.10 | -26.96% | 0.56 | 2 | 32 | 0.88 | 0.95 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 75.00 | 33.05 | 35.95 | 34.50 | 34.75 | -12.77 | -26.88% | 0.46 | 29 | 56 | 0.62 | 0.92 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 80.00 | 28.70 | 31.80 | 30.25 | 31.47 | -18.18 | -36.62% | 0.38 | 73 | 24 | 0.59 | 0.89 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 85.00 | 24.60 | 28.25 | 26.43 | 27.20 | -15.63 | -36.50% | 0.31 | 8 | 55 | 0.59 | 0.84 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 90.00 | 20.75 | 23.65 | 22.20 | 21.50 | -19.65 | -47.76% | 0.25 | 48 | 65 | 0.62 | 0.79 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 95.00 | 19.30 | 19.95 | 19.63 | 18.50 | -16.50 | -47.15% | 0.21 | 123 | 56 | 0.61 | 0.72 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 100.00 | 16.10 | 16.50 | 16.30 | 15.95 | -15.40 | -49.13% | 0.16 | 281 | 76 | 0.59 | 0.65 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 105.00 | 13.15 | 13.35 | 13.25 | 12.85 | -15.27 | -54.31% | 0.13 | 601 | 109 | 0.58 | 0.58 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 110.00 | 10.65 | 11.00 | 10.83 | 10.75 | -13.70 | -56.04% | 0.10 | 693 | 355 | 0.57 | 0.51 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 115.00 | 8.45 | 8.95 | 8.70 | 7.84 | -13.91 | -63.96% | 0.08 | 605 | 777 | 0.56 | 0.44 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 120.00 | 6.65 | 7.05 | 6.85 | 6.88 | -11.82 | -63.21% | 0.06 | 1,845 | 480 | 0.56 | 0.37 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 125.00 | 5.05 | 5.55 | 5.30 | 5.25 | -10.73 | -67.15% | 0.04 | 309 | 421 | 0.55 | 0.31 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 130.00 | 3.90 | 4.35 | 4.13 | 4.13 | -9.44 | -69.57% | 0.03 | 424 | 493 | 0.55 | 0.25 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 135.00 | 3.00 | 3.40 | 3.20 | 2.97 | -8.51 | -74.13% | 0.02 | 1,116 | 1,156 | 0.55 | 0.20 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 140.00 | 2.29 | 2.64 | 2.47 | 2.49 | -7.36 | -74.73% | 0.02 | 696 | 1,240 | 0.54 | 0.16 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 145.00 | 1.75 | 2.08 | 1.92 | 1.60 | -6.43 | -80.08% | 0.01 | 112 | 1,317 | 0.55 | 0.13 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 150.00 | 1.35 | 1.55 | 1.45 | 1.25 | -5.50 | -81.49% | 0.01 | 233 | 875 | 0.55 | 0.10 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 155.00 | 0.97 | 1.21 | 1.09 | 1.08 | -4.27 | -79.82% | 0.01 | 27 | 614 | 0.56 | 0.08 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 160.00 | 0.63 | 0.94 | 0.79 | 0.69 | -3.71 | -84.32% | 0.00 | 154 | 603 | 0.56 | 0.06 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 165.00 | 0.53 | 0.72 | 0.63 | 0.51 | -3.10 | -85.88% | 0.00 | 89 | 951 | 0.55 | 0.05 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 170.00 | 0.39 | 0.57 | 0.48 | 0.36 | -2.52 | -87.50% | 0.00 | 201 | 701 | 0.55 | 0.04 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 175.00 | 0.30 | 0.41 | 0.36 | 0.36 | -2.03 | -84.94% | 0.00 | 20 | 299 | 0.55 | 0.03 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 180.00 | 0.19 | 0.33 | 0.26 | 0.21 | -1.65 | -88.71% | 0.00 | 22 | 312 | 0.55 | 0.03 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 185.00 | 0.14 | 0.42 | 0.28 | 0.27 | -1.12 | -80.58% | 0.00 | 32 | 185 | 0.59 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.16 | -0.94 | -85.46% | 0.00 | 8 | 191 | 0.58 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.73 | -85.89% | 0.00 | 25 | 1,281 | 0.56 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 200.00 | 0.00 | 0.29 | 0.15 | 0.11 | -0.61 | -84.73% | 0.00 | 10 | 162 | 0.56 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 183 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 2:59:02 PM EST |
| 230.00 | 0.02 | 0.19 | 0.11 | 0.05 | -0.14 | -73.69% | 0.00 | 5 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:02 PM EST |
| 250.00 | 0.02 | 0.42 | 0.22 | 0.07 | -0.08 | -53.34% | 0.00 | 24 | 564 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 1,179 | 0.69 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 60.00 | 0.15 | 0.33 | 0.24 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 74 | 0.70 | -0.02 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 65.00 | 0.27 | 0.51 | 0.39 | 0.44 | -0.50 | -53.20% | 0.01 | 8 | 63 | 0.63 | -0.04 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 70.00 | 0.46 | 0.85 | 0.66 | 0.44 | -0.10 | -18.52% | 0.01 | 40 | 70 | 0.62 | -0.05 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 75.00 | 0.93 | 1.22 | 1.08 | 1.09 | +0.62 | +131.92% | 0.01 | 305 | 101 | 0.62 | -0.08 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 80.00 | 1.46 | 1.91 | 1.69 | 1.56 | +0.48 | +44.45% | 0.02 | 346 | 118 | 0.61 | -0.11 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 85.00 | 2.35 | 2.71 | 2.53 | 2.55 | +1.31 | +105.65% | 0.03 | 12,363 | 689 | 0.60 | -0.16 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 90.00 | 3.45 | 3.90 | 3.68 | 3.65 | +1.81 | +98.37% | 0.04 | 340 | 374 | 0.59 | -0.21 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 95.00 | 4.85 | 5.35 | 5.10 | 5.17 | +2.41 | +87.32% | 0.05 | 208 | 1,122 | 0.59 | -0.28 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 100.00 | 6.65 | 7.20 | 6.93 | 7.05 | +3.35 | +90.55% | 0.07 | 291 | 274 | 0.58 | -0.35 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 105.00 | 8.75 | 9.40 | 9.08 | 9.22 | +4.32 | +88.17% | 0.09 | 332 | 1,095 | 0.57 | -0.42 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 110.00 | 11.25 | 11.90 | 11.58 | 12.20 | +6.02 | +97.42% | 0.11 | 441 | 748 | 0.56 | -0.49 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 115.00 | 14.10 | 14.80 | 14.45 | 14.47 | +6.27 | +76.47% | 0.13 | 263 | 893 | 0.55 | -0.56 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 120.00 | 17.30 | 18.05 | 17.68 | 18.20 | +7.81 | +75.17% | 0.15 | 126 | 568 | 0.54 | -0.63 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 125.00 | 20.80 | 22.75 | 21.78 | 21.21 | +8.93 | +72.72% | 0.17 | 39 | 464 | 0.54 | -0.69 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 130.00 | 24.35 | 26.60 | 25.48 | 26.19 | +11.35 | +76.49% | 0.20 | 19 | 396 | 0.53 | -0.75 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 135.00 | 28.60 | 30.40 | 29.50 | 28.30 | +10.20 | +56.36% | 0.22 | 166 | 1,180 | 0.50 | -0.80 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 140.00 | 32.70 | 35.10 | 33.90 | 34.08 | +13.48 | +65.44% | 0.24 | 12 | 174 | 0.53 | -0.84 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 145.00 | 37.35 | 39.60 | 38.48 | 38.20 | +14.20 | +59.17% | 0.27 | 8 | 209 | 0.64 | -0.87 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 150.00 | 41.95 | 44.30 | 43.13 | 36.29 | +8.36 | +29.94% | 0.29 | 7 | 94 | 0.64 | -0.90 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 155.00 | 46.70 | 49.05 | 47.88 | 46.60 | +9.23 | +24.70% | 0.31 | 3 | 40 | 0.63 | -0.92 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 160.00 | 51.50 | 53.85 | 52.68 | 43.55 | +7.85 | +21.99% | 0.33 | 4 | 109 | 0.67 | -0.94 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 165.00 | 56.15 | 58.80 | 57.48 | 56.50 | % | 0.35 | 46 | 194 | 0.77 | -0.95 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST | |
| 170.00 | 61.00 | 63.75 | 62.38 | 61.42 | +17.07 | +38.49% | 0.37 | 46 | 76 | 0.81 | -0.96 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 175.00 | 65.45 | 68.75 | 67.10 | 57.53 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.91 | -0.97 | 0.00 | -0.01 | 4/9/2026 | 5/5/2026 2:59:02 PM EST |
| 180.00 | 70.40 | 73.75 | 72.08 | % | 0.40 | 0 | 2 | 0.95 | -0.97 | 0.00 | -0.01 | 5/5/2026 2:59:02 PM EST | |||
| 185.00 | 75.25 | 78.75 | 77.00 | % | 0.42 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.01 | 5/5/2026 2:59:02 PM EST | |||
| 190.00 | 79.90 | 83.75 | 81.83 | 74.11 | +10.83 | +17.12% | 0.43 | 1 | 1 | 1.01 | -0.98 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:02 PM EST |
| 195.00 | 85.10 | 88.75 | 86.93 | % | 0.45 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/5/2026 2:59:02 PM EST | |||
| 200.00 | 90.25 | 93.75 | 92.00 | 72.55 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.07 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:02 PM EST |
| 210.00 | 100.10 | 103.75 | 101.93 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 220.00 | 110.30 | 113.75 | 112.03 | % | 0.51 | 0 | 0 | 1.18 | -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 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 240.00 | 130.30 | 133.75 | 132.03 | % | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST | |||
| 250.00 | 140.40 | 143.75 | 142.08 | % | 0.57 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:02 PM EST |