Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $101.51 as of 5/27/2025 3:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.45 | 68.05 | 44.72 | 0.00 | 0.00% | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 60.50 | 63.35 | 47.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 55.75 | 58.25 | 59.77 | 0.00 | 0.00% | 0 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 50.60 | 53.35 | 39.40 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 45.65 | 48.50 | 38.50 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 41.85 | 42.60 | 40.91 | 0.00 | 0.00% | 0 | 84 | 0.88 | 0.99 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 36.90 | 37.75 | 34.90 | 0.00 | 0.00% | 0 | 67 | 0.74 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 32.15 | 32.95 | 29.88 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.96 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 27.70 | 28.30 | 24.06 | 0.00 | 0.00% | 0 | 202 | 0.56 | 0.93 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 22.85 | 23.60 | 23.87 | +2.98 | +14.27% | 10 | 2,181 | 0.54 | 0.89 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 18.95 | 19.35 | 19.15 | +1.95 | +11.34% | 5 | 786 | 0.52 | 0.83 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 14.70 | 15.70 | 15.00 | +2.40 | +19.05% | 9 | 576 | 0.49 | 0.76 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 11.75 | 11.90 | 11.65 | +2.65 | +29.45% | 80 | 1,153 | 0.49 | 0.68 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 8.75 | 8.90 | 8.75 | +2.30 | +35.66% | 331 | 2,446 | 0.47 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 6.30 | 6.45 | 6.35 | +1.85 | +41.12% | 176 | 1,751 | 0.47 | 0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 115.00 | 4.40 | 4.50 | 4.40 | +1.49 | +51.21% | 49 | 1,531 | 0.46 | 0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 120.00 | 2.98 | 3.10 | 2.96 | +0.96 | +48.00% | 174 | 1,642 | 0.45 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 125.00 | 1.97 | 2.05 | 1.98 | +0.63 | +46.67% | 42 | 1,763 | 0.45 | 0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 130.00 | 1.25 | 1.45 | 1.26 | +0.46 | +57.50% | 144 | 1,830 | 0.45 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 135.00 | 0.80 | 0.96 | 0.78 | +0.23 | +41.82% | 174 | 631 | 0.45 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 140.00 | 0.51 | 0.62 | 0.53 | +0.15 | +39.48% | 125 | 1,339 | 0.45 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 145.00 | 0.03 | 0.47 | 0.36 | -0.16 | -30.77% | 54 | 567 | 0.45 | 0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 150.00 | 0.09 | 0.48 | 0.24 | +0.04 | +20.00% | 6 | 459 | 0.46 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 155.00 | 0.05 | 0.46 | 0.19 | 0.00 | 0.00% | 1 | 254 | 0.47 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 160.00 | 0.01 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 369 | 0.45 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 165.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 956 | 0.55 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 190 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 261 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 132 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.13 | 0.87 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:00 PM EST |
| 190.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.11 | 0.39 | 0.00 | 0.00% | 0 | 108 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 1 | 344 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 216 | 0.89 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 0.01 | 0.26 | 0.18 | +0.05 | +38.47% | 1 | 222 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.01 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 731 | 0.62 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 0.07 | 0.59 | 0.47 | 0.00 | 0.00% | 0 | 1,125 | 0.61 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 0.28 | 0.57 | 0.49 | -0.19 | -27.95% | 1 | 406 | 0.58 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 0.75 | 0.79 | 0.78 | -0.48 | -38.10% | 10 | 1,823 | 0.57 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 1.19 | 1.27 | 1.25 | -0.68 | -35.24% | 34 | 2,289 | 0.55 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 90.00 | 1.92 | 1.99 | 2.00 | -0.93 | -31.75% | 85 | 1,988 | 0.52 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 3.00 | 3.10 | 3.09 | -1.11 | -26.43% | 162 | 2,302 | 0.51 | -0.24 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 4.45 | 4.55 | 4.55 | -1.75 | -27.78% | 1,452 | 1,717 | 0.49 | -0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 6.40 | 6.55 | 6.50 | -2.60 | -28.58% | 435 | 998 | 0.48 | -0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 8.95 | 9.10 | 9.10 | -2.44 | -21.15% | 114 | 6,412 | 0.47 | -0.53 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 115.00 | 12.00 | 12.20 | 12.05 | -3.30 | -21.50% | 11 | 630 | 0.45 | -0.63 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 120.00 | 15.55 | 16.05 | 19.27 | 0.00 | 0.00% | 0 | 311 | 0.44 | -0.72 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 125.00 | 19.65 | 19.80 | 20.05 | -2.23 | -10.01% | 4 | 147 | 0.46 | -0.80 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 130.00 | 23.65 | 24.25 | 45.66 | 0.00 | 0.00% | 0 | 97 | 0.51 | -0.86 | 0.01 | -0.04 | 4/16/2025 | 5/27/2025 2:59:00 PM EST |
| 135.00 | 28.05 | 28.90 | 28.30 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.90 | 0.01 | -0.03 | 3/24/2025 | 5/27/2025 2:59:00 PM EST |
| 140.00 | 31.70 | 35.30 | 32.35 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 3/24/2025 | 5/27/2025 2:59:00 PM EST |
| 145.00 | 36.65 | 40.25 | 36.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 3/24/2025 | 5/27/2025 2:59:00 PM EST |
| 150.00 | 41.60 | 45.35 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 3/24/2025 | 5/27/2025 2:59:00 PM EST |
| 155.00 | 46.60 | 50.35 | 53.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 5/27/2025 2:59:00 PM EST |
| 160.00 | 51.60 | 55.30 | 53.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 165.00 | 57.15 | 60.35 | 47.30 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:00 PM EST |
| 170.00 | 61.60 | 65.35 | 58.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:59:00 PM EST |
| 175.00 | 67.20 | 70.30 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:00 PM EST |
| 180.00 | 71.60 | 75.35 | 60.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:00 PM EST |
| 185.00 | 77.20 | 80.35 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 190.00 | 82.25 | 85.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |