Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $109.21 as of 6/13/2025 3:55:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.95 | 46.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 39.95 | 42.80 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 34.85 | 37.15 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 30.85 | 32.15 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 26.10 | 27.50 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 21.35 | 23.20 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 17.25 | 19.25 | % | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 13.75 | 15.55 | % | 0 | 0 | 0.54 | 0.74 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 10.45 | 11.60 | 10.86 | % | 1 | 0 | 0.51 | 0.66 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 101.00 | 9.70 | 10.80 | % | 0 | 0 | 0.50 | 0.64 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 102.00 | 9.25 | 10.50 | % | 0 | 0 | 0.51 | 0.62 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 103.00 | 8.40 | 10.70 | % | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 104.00 | 7.85 | 10.20 | % | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 7.35 | 9.70 | % | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 106.00 | 6.85 | 8.65 | % | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 107.00 | 6.35 | 8.75 | % | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 108.00 | 6.55 | 8.20 | % | 0 | 0 | 0.54 | 0.49 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 109.00 | 5.35 | 7.40 | % | 0 | 0 | 0.50 | 0.47 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 5.10 | 6.15 | 6.25 | -2.41 | -27.83% | 2 | 3 | 0.48 | 0.45 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 111.00 | 4.60 | 6.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.43 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 112.00 | 4.35 | 5.65 | 4.95 | -1.75 | -26.12% | 3 | 2 | 0.49 | 0.41 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 113.00 | 3.45 | 5.40 | % | 0 | 0 | 0.47 | 0.39 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 114.00 | 3.35 | 5.55 | % | 0 | 0 | 0.48 | 0.37 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 3.05 | 4.60 | 4.35 | % | 15 | 0 | 0.45 | 0.35 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 116.00 | 2.94 | 4.45 | % | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 117.00 | 2.61 | 4.95 | % | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 118.00 | 2.25 | 4.45 | % | 0 | 0 | 0.49 | 0.29 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 119.00 | 2.07 | 4.30 | % | 0 | 0 | 0.50 | 0.27 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 2.40 | 3.20 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.26 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 121.00 | 1.89 | 3.90 | % | 0 | 0 | 0.51 | 0.24 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 122.00 | 1.66 | 4.30 | % | 0 | 0 | 0.53 | 0.22 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 123.00 | 1.19 | 3.25 | % | 0 | 0 | 0.48 | 0.21 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 1.48 | 3.25 | % | 0 | 0 | 0.51 | 0.19 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 0.76 | 2.93 | 3.14 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.18 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 126.00 | 0.82 | 2.86 | % | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 127.00 | 0.48 | 2.52 | % | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 0.75 | 1.95 | 0.90 | -2.06 | -69.60% | 3 | 2 | 0.49 | 0.12 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.38 | 1.28 | % | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.13 | % | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.40 | % | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.29 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.18 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.29 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.48 | % | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.11 | 0.80 | % | 2 | 0 | 0.63 | -0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 85.00 | 0.00 | 2.61 | % | 0 | 0 | 0.71 | -0.12 | 0.01 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 1.63 | 2.75 | % | 0 | 0 | 0.54 | -0.18 | 0.01 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 1.61 | 4.45 | % | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 4.35 | 5.25 | % | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 101.00 | 4.70 | 6.75 | % | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 102.00 | 5.15 | 7.05 | % | 0 | 0 | 0.52 | -0.38 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 103.00 | 5.45 | 7.80 | % | 0 | 0 | 0.53 | -0.40 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 104.00 | 5.90 | 8.25 | % | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 6.35 | 8.75 | % | 0 | 0 | 0.52 | -0.44 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 106.00 | 6.90 | 9.25 | % | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 107.00 | 7.40 | 9.80 | % | 0 | 0 | 0.52 | -0.49 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 108.00 | 7.95 | 10.35 | % | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 109.00 | 7.40 | 10.65 | % | 0 | 0 | 0.47 | -0.53 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 9.35 | 10.15 | 6.85 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.55 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 111.00 | 9.60 | 12.00 | % | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 112.00 | 10.35 | 12.75 | % | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 113.00 | 10.95 | 13.55 | % | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 114.00 | 11.60 | 13.95 | % | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 12.65 | 13.80 | % | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 116.00 | 12.90 | 15.30 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 117.00 | 13.80 | 16.05 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 118.00 | 13.60 | 16.75 | % | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 119.00 | 15.30 | 17.50 | % | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 16.10 | 18.55 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 121.00 | 16.85 | 18.65 | % | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 122.00 | 17.65 | 19.80 | % | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 123.00 | 18.65 | 20.60 | % | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 19.45 | 21.45 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 20.25 | 22.65 | % | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 126.00 | 20.55 | 23.35 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 127.00 | 21.90 | 23.75 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 24.75 | 26.40 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 29.40 | 30.90 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 32.75 | 35.95 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 38.15 | 41.10 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 42.65 | 46.65 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST |