Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $116.86 as of 6/28/2026 10:21:00 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
60.00 56.35 59.40 57.88 50.53 0.00 0.00% 0.96 0 30 1.27 0.99 0.00 -0.01 6/24/2026 6/26/2026 3:59:51 PM EST
65.00 51.15 54.80 52.98 % 0.82 0 0 1.23 0.99 0.00 -0.02 6/26/2026 3:59:51 PM EST
70.00 46.85 49.90 48.38 41.38 0.00 0.00% 0.69 0 14 1.03 0.97 0.00 -0.04 6/24/2026 6/26/2026 3:59:51 PM EST
75.00 41.95 45.15 43.55 34.20 0.00 0.00% 0.58 0 6 0.95 0.96 0.00 -0.05 6/22/2026 6/26/2026 3:59:51 PM EST
80.00 37.60 40.25 38.93 33.02 0.00 0.00% 0.49 0 15 0.85 0.93 0.00 -0.06 6/24/2026 6/26/2026 3:59:51 PM EST
85.00 32.90 35.95 34.43 40.96 0.00 0.00% 0.41 0 3 0.83 0.91 0.00 -0.07 6/1/2026 6/26/2026 3:59:51 PM EST
90.00 28.55 31.85 30.20 22.41 0.00 0.00% 0.34 0 5 0.60 0.87 0.01 -0.08 6/23/2026 6/26/2026 3:59:51 PM EST
95.00 25.05 27.60 26.33 25.80 +7.60 +41.76% 0.28 3 33 0.68 0.82 0.01 -0.09 6/26/2026 6/26/2026 3:59:51 PM EST
100.00 21.40 24.05 22.73 19.25 0.00 0.00% 0.23 0 112 0.68 0.77 0.01 -0.10 6/24/2026 6/26/2026 3:59:51 PM EST
105.00 17.60 20.60 19.10 17.49 0.00 0.00% 0.18 0 200 0.66 0.72 0.01 -0.11 6/25/2026 6/26/2026 3:59:51 PM EST
110.00 15.90 17.10 16.50 16.45 +3.25 +24.63% 0.15 11 458 0.68 0.65 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
115.00 12.90 14.45 13.68 12.87 +1.02 +8.61% 0.12 22 954 0.68 0.59 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
120.00 10.85 12.60 11.73 11.10 +2.05 +22.66% 0.10 105 537 0.70 0.53 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
125.00 9.00 9.75 9.38 9.10 +1.85 +25.52% 0.08 62 1,137 0.67 0.46 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
130.00 7.10 8.20 7.65 7.45 +1.55 +26.28% 0.06 62 1,132 0.68 0.40 0.01 -0.11 6/26/2026 6/26/2026 3:59:51 PM EST
135.00 5.80 6.30 6.05 6.40 +1.90 +42.23% 0.04 110 5,553 0.67 0.34 0.01 -0.10 6/26/2026 6/26/2026 3:59:51 PM EST
140.00 4.60 5.15 4.88 4.90 +1.28 +35.36% 0.03 84 1,139 0.68 0.29 0.01 -0.10 6/26/2026 6/26/2026 3:59:51 PM EST
145.00 3.65 4.15 3.90 3.90 +1.04 +36.37% 0.03 30 478 0.67 0.24 0.01 -0.09 6/26/2026 6/26/2026 3:59:51 PM EST
150.00 3.00 3.40 3.20 3.29 +0.35 +11.91% 0.02 65 1,555 0.67 0.20 0.01 -0.08 6/26/2026 6/26/2026 3:59:51 PM EST
155.00 2.31 2.70 2.51 2.30 +0.24 +11.65% 0.02 2 153 0.67 0.17 0.01 -0.07 6/26/2026 6/26/2026 3:59:51 PM EST
160.00 1.80 2.31 2.06 2.08 +0.58 +38.67% 0.01 106 112 0.67 0.14 0.01 -0.06 6/26/2026 6/26/2026 3:59:51 PM EST
165.00 1.04 2.05 1.55 1.45 +0.11 +8.21% 0.01 5 70 0.66 0.11 0.01 -0.05 6/26/2026 6/26/2026 3:59:51 PM EST
170.00 0.73 1.66 1.20 1.17 -0.08 -6.40% 0.01 10 51 0.66 0.09 0.01 -0.04 6/26/2026 6/26/2026 3:59:51 PM EST
175.00 0.82 1.05 0.94 1.04 +0.09 +9.48% 0.01 21 231 0.66 0.07 0.00 -0.04 6/26/2026 6/26/2026 3:59:51 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
60.00 0.00 2.31 1.16 0.29 0.00 0.00% 0.02 0 42 1.16 -0.01 0.00 -0.01 6/23/2026 6/26/2026 3:59:51 PM EST
65.00 0.00 1.67 0.84 0.22 0.00 0.00% 0.01 0 37 1.11 -0.01 0.00 -0.02 6/24/2026 6/26/2026 3:59:51 PM EST
70.00 0.01 0.68 0.35 0.55 0.00 0.00% 0.01 0 1,573 0.66 -0.03 0.00 -0.04 6/25/2026 6/26/2026 3:59:51 PM EST
75.00 0.35 0.78 0.57 0.56 -0.32 -36.37% 0.01 6 81 0.71 -0.04 0.00 -0.05 6/26/2026 6/26/2026 3:59:51 PM EST
80.00 0.88 1.29 1.09 1.06 -0.34 -24.29% 0.01 15 198 0.73 -0.07 0.00 -0.06 6/26/2026 6/26/2026 3:59:51 PM EST
85.00 1.44 1.75 1.60 1.68 -0.30 -15.16% 0.02 24 167 0.72 -0.10 0.00 -0.07 6/26/2026 6/26/2026 3:59:51 PM EST
90.00 2.25 2.61 2.43 2.47 -0.25 -9.20% 0.03 55 764 0.71 -0.13 0.01 -0.08 6/26/2026 6/26/2026 3:59:51 PM EST
95.00 3.20 3.60 3.40 3.52 -0.53 -13.09% 0.04 42 310 0.70 -0.18 0.01 -0.09 6/26/2026 6/26/2026 3:59:51 PM EST
100.00 4.50 5.05 4.78 4.77 -0.78 -14.06% 0.05 91 3,250 0.69 -0.23 0.01 -0.10 6/26/2026 6/26/2026 3:59:51 PM EST
105.00 6.05 6.70 6.38 6.65 -0.72 -9.77% 0.06 73 2,745 0.68 -0.28 0.01 -0.11 6/26/2026 6/26/2026 3:59:51 PM EST
110.00 8.15 8.55 8.35 8.30 -2.20 -20.96% 0.08 31 454 0.67 -0.35 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
115.00 10.35 11.05 10.70 10.98 -1.02 -8.50% 0.09 26 300 0.67 -0.41 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
120.00 12.95 14.10 13.53 13.50 -1.65 -10.90% 0.11 9 1,946 0.67 -0.47 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
125.00 15.95 17.40 16.68 16.65 -0.79 -4.53% 0.13 11 50 0.67 -0.54 0.01 -0.12 6/26/2026 6/26/2026 3:59:51 PM EST
130.00 19.25 20.80 20.03 21.73 0.00 0.00% 0.15 0 59 0.67 -0.60 0.01 -0.11 6/25/2026 6/26/2026 3:59:51 PM EST
135.00 22.10 24.35 23.23 25.08 0.00 0.00% 0.17 0 62 0.64 -0.66 0.01 -0.10 6/25/2026 6/26/2026 3:59:51 PM EST
140.00 26.00 28.15 27.08 30.55 +0.75 +2.52% 0.19 5 22 0.63 -0.71 0.01 -0.10 6/26/2026 6/26/2026 3:59:51 PM EST
145.00 30.10 32.30 31.20 29.05 0.00 0.00% 0.22 0 20 0.63 -0.76 0.01 -0.09 6/1/2026 6/26/2026 3:59:51 PM EST
150.00 34.40 36.50 35.45 32.81 0.00 0.00% 0.24 0 20 0.62 -0.80 0.01 -0.08 6/1/2026 6/26/2026 3:59:51 PM EST
155.00 38.20 40.85 39.53 % 0.26 0 0 0.57 -0.83 0.01 -0.07 6/26/2026 3:59:51 PM EST
160.00 42.60 45.65 44.13 % 0.28 0 0 0.76 -0.86 0.01 -0.06 6/26/2026 3:59:51 PM EST
165.00 47.35 49.95 48.65 % 0.29 0 0 0.75 -0.89 0.01 -0.05 6/26/2026 3:59:51 PM EST
170.00 51.80 54.85 53.33 % 0.31 0 0 0.78 -0.91 0.01 -0.04 6/26/2026 3:59:51 PM EST
175.00 57.15 59.40 58.28 % 0.33 0 0 0.77 -0.93 0.00 -0.04 6/26/2026 3:59:51 PM EST