Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $106.40 as of 6/20/2025 9:26:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.35 | 53.15 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 46.70 | 47.25 | 46.74 | -0.31 | -0.66% | 1 | 14 | 1.03 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 41.75 | 43.05 | 40.64 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.00 | -0.02 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 37.10 | 37.80 | 37.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 31.85 | 33.15 | 34.48 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.93 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 28.20 | 28.55 | 28.20 | -0.30 | -1.06% | 4 | 13 | 0.65 | 0.89 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 23.95 | 24.50 | 23.85 | -0.85 | -3.45% | 3 | 3 | 0.63 | 0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 20.10 | 20.60 | 20.00 | -0.25 | -1.24% | 35 | 28 | 0.62 | 0.80 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 16.45 | 17.05 | 16.52 | -0.68 | -3.96% | 10 | 41 | 0.60 | 0.73 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 13.30 | 13.50 | 13.38 | -0.35 | -2.55% | 3 | 390 | 0.59 | 0.66 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 10.45 | 10.65 | 10.30 | -0.27 | -2.56% | 95 | 396 | 0.58 | 0.58 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 8.10 | 8.40 | 8.03 | -0.21 | -2.55% | 100 | 1,100 | 0.57 | 0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 6.15 | 6.30 | 6.10 | -0.35 | -5.43% | 57 | 1,506 | 0.56 | 0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 4.60 | 4.75 | 4.55 | -0.11 | -2.37% | 66 | 2,909 | 0.55 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 3.40 | 3.50 | 3.38 | -0.11 | -3.16% | 24 | 1,294 | 0.55 | 0.27 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 2.46 | 2.58 | 2.45 | -0.06 | -2.39% | 61 | 699 | 0.55 | 0.21 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 1.79 | 1.90 | 1.80 | -0.05 | -2.71% | 51 | 1,721 | 0.55 | 0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 1.28 | 1.40 | 1.30 | -0.06 | -4.42% | 11 | 259 | 0.55 | 0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 0.93 | 1.03 | 1.06 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.10 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 0.66 | 0.77 | 0.77 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.08 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 0.48 | 0.59 | 0.52 | -0.14 | -21.22% | 15 | 58 | 0.67 | 0.06 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 0.30 | 0.47 | 0.38 | -0.02 | -5.00% | 25 | 58 | 0.56 | 0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.38 | 0.35 | +0.05 | +16.67% | 1 | 1 | 0.53 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.21 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.09 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 247 | 0.73 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.23 | 0.44 | 0.35 | -0.10 | -22.23% | 10 | 5 | 0.69 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.43 | 0.68 | 0.63 | +0.03 | +5.00% | 5 | 127 | 0.68 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.90 | 1.00 | 0.98 | 0.00 | 0.00% | 51 | 191 | 0.67 | -0.07 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 1.42 | 1.51 | 1.49 | -0.01 | -0.67% | 6 | 201 | 0.65 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 2.14 | 2.24 | 2.31 | +0.13 | +5.97% | 128 | 3,658 | 0.63 | -0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 3.15 | 3.30 | 3.31 | +0.13 | +4.09% | 1,698 | 2,160 | 0.61 | -0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 4.50 | 4.65 | 4.70 | +0.35 | +8.05% | 71 | 571 | 0.60 | -0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 6.25 | 6.40 | 6.40 | 0.00 | 0.00% | 97 | 634 | 0.59 | -0.34 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 8.45 | 8.55 | 8.58 | -0.12 | -1.38% | 48 | 730 | 0.58 | -0.42 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 11.00 | 11.20 | 11.25 | +0.60 | +5.64% | 45 | 352 | 0.57 | -0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 14.00 | 14.25 | 14.30 | +0.40 | +2.88% | 6 | 355 | 0.56 | -0.59 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 17.45 | 17.60 | 16.35 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.66 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 21.20 | 21.45 | 19.95 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.73 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 25.30 | 25.55 | 19.04 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.79 | 0.01 | -0.06 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 29.60 | 30.00 | 23.95 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.83 | 0.01 | -0.05 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 34.15 | 34.50 | 31.17 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.87 | 0.01 | -0.04 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 38.70 | 39.15 | % | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 42.90 | 44.90 | 39.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.92 | 0.01 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 47.80 | 49.35 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 160.00 | 52.30 | 55.10 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 165.00 | 57.25 | 60.20 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST |