Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $107.68 as of 6/24/2026 3:04:46 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 | 52.40 | 54.85 | 53.63 | 50.53 | -4.05 | -7.42% | 0.89 | 24 | 6 | 1.23 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 65.00 | 47.30 | 50.05 | 48.68 | % | 0.75 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 6/24/2026 2:58:59 PM EST | |||
| 70.00 | 42.75 | 45.30 | 44.03 | 41.38 | +2.64 | +6.82% | 0.63 | 12 | 3 | 0.98 | 0.97 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 75.00 | 38.25 | 40.65 | 39.45 | 34.20 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.91 | 0.95 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 2:58:59 PM EST |
| 80.00 | 33.50 | 36.15 | 34.83 | 33.02 | +2.36 | +7.70% | 0.44 | 10 | 15 | 0.86 | 0.92 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 85.00 | 29.40 | 31.90 | 30.65 | 40.96 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.67 | 0.89 | 0.01 | -0.06 | 6/1/2026 | 6/24/2026 2:58:59 PM EST |
| 90.00 | 25.40 | 27.85 | 26.63 | 22.41 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.67 | 0.84 | 0.01 | -0.08 | 6/23/2026 | 6/24/2026 2:58:59 PM EST |
| 95.00 | 21.95 | 24.10 | 23.03 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.67 | 0.79 | 0.01 | -0.09 | 6/22/2026 | 6/24/2026 2:58:59 PM EST |
| 100.00 | 18.20 | 20.10 | 19.15 | 19.25 | +3.28 | +20.54% | 0.19 | 2 | 112 | 0.67 | 0.74 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 105.00 | 15.50 | 16.95 | 16.23 | 16.04 | +2.89 | +21.98% | 0.15 | 37 | 138 | 0.68 | 0.67 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 110.00 | 13.20 | 14.15 | 13.68 | 13.74 | +3.19 | +30.24% | 0.12 | 73 | 433 | 0.68 | 0.61 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 115.00 | 11.30 | 11.90 | 11.60 | 11.49 | +3.04 | +35.98% | 0.10 | 102 | 902 | 0.68 | 0.54 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 120.00 | 9.45 | 9.80 | 9.63 | 9.35 | +1.72 | +22.55% | 0.08 | 98 | 506 | 0.67 | 0.48 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 125.00 | 7.60 | 8.10 | 7.85 | 8.07 | +2.46 | +43.85% | 0.06 | 17 | 1,130 | 0.67 | 0.42 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 130.00 | 6.20 | 6.55 | 6.38 | 6.25 | +1.78 | +39.83% | 0.05 | 39 | 1,087 | 0.67 | 0.36 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 135.00 | 5.15 | 5.30 | 5.23 | 5.30 | +1.70 | +47.23% | 0.04 | 580 | 5,048 | 0.66 | 0.31 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 140.00 | 4.00 | 4.30 | 4.15 | 4.00 | +1.31 | +48.70% | 0.03 | 451 | 727 | 0.67 | 0.26 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 145.00 | 3.10 | 3.45 | 3.28 | 2.91 | +0.76 | +35.35% | 0.02 | 49 | 462 | 0.67 | 0.22 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 150.00 | 2.50 | 2.79 | 2.65 | 2.55 | +0.95 | +59.38% | 0.02 | 62 | 1,496 | 0.67 | 0.18 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 155.00 | 1.83 | 2.22 | 2.03 | 2.07 | +0.73 | +54.48% | 0.01 | 19 | 137 | 0.67 | 0.15 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 160.00 | 1.45 | 1.96 | 1.71 | 1.60 | +0.42 | +35.60% | 0.01 | 54 | 78 | 0.66 | 0.13 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 165.00 | 1.16 | 1.57 | 1.37 | 1.42 | +0.51 | +56.05% | 0.01 | 42 | 58 | 0.67 | 0.10 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 170.00 | 0.93 | 1.20 | 1.07 | 1.08 | +0.33 | +44.00% | 0.01 | 17 | 39 | 0.66 | 0.09 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 175.00 | 0.81 | 0.95 | 0.88 | 0.82 | +0.11 | +15.50% | 0.01 | 75 | 156 | 0.67 | 0.07 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 2:58:59 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 | 0.09 | 0.29 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.78 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 2:58:59 PM EST |
| 65.00 | 0.07 | 0.42 | 0.25 | 0.22 | -0.12 | -35.30% | 0.00 | 3 | 40 | 0.71 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 70.00 | 0.29 | 0.72 | 0.51 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 0.73 | -0.03 | 0.00 | -0.03 | 6/22/2026 | 6/24/2026 2:58:59 PM EST |
| 75.00 | 0.70 | 0.92 | 0.81 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 77 | 0.72 | -0.05 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 80.00 | 1.15 | 1.47 | 1.31 | 1.36 | -0.20 | -12.83% | 0.02 | 10 | 174 | 0.71 | -0.08 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 85.00 | 1.94 | 2.25 | 2.10 | 1.80 | -0.71 | -28.29% | 0.02 | 13 | 162 | 0.70 | -0.11 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 90.00 | 2.81 | 3.10 | 2.96 | 2.95 | -0.90 | -23.38% | 0.03 | 120 | 667 | 0.68 | -0.16 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 95.00 | 3.95 | 4.35 | 4.15 | 4.03 | -1.24 | -23.53% | 0.04 | 71 | 184 | 0.67 | -0.21 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 100.00 | 5.60 | 5.95 | 5.78 | 5.77 | -1.38 | -19.31% | 0.06 | 41 | 3,234 | 0.67 | -0.26 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 105.00 | 7.30 | 8.00 | 7.65 | 7.71 | -1.90 | -19.78% | 0.07 | 5,058 | 3,575 | 0.67 | -0.33 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 110.00 | 9.60 | 10.50 | 10.05 | 10.11 | -1.99 | -16.45% | 0.09 | 47 | 427 | 0.67 | -0.39 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 115.00 | 12.25 | 13.30 | 12.78 | 12.95 | -1.75 | -11.91% | 0.11 | 45 | 273 | 0.66 | -0.46 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 120.00 | 15.30 | 16.25 | 15.78 | 15.36 | -2.84 | -15.61% | 0.13 | 7 | 1,924 | 0.66 | -0.52 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 125.00 | 18.60 | 19.70 | 19.15 | 18.81 | -3.12 | -14.23% | 0.15 | 19 | 43 | 0.66 | -0.58 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 130.00 | 21.70 | 23.35 | 22.53 | 23.55 | -1.60 | -6.37% | 0.17 | 2 | 56 | 0.66 | -0.64 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 135.00 | 24.95 | 27.05 | 26.00 | 25.53 | -3.90 | -13.26% | 0.19 | 9 | 49 | 0.65 | -0.69 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 140.00 | 28.95 | 31.15 | 30.05 | 29.80 | -4.77 | -13.80% | 0.21 | 2 | 20 | 0.64 | -0.74 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 2:58:59 PM EST |
| 145.00 | 33.10 | 35.45 | 34.28 | 29.05 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.66 | -0.78 | 0.01 | -0.08 | 6/1/2026 | 6/24/2026 2:58:59 PM EST |
| 150.00 | 37.35 | 39.95 | 38.65 | 32.81 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.65 | -0.82 | 0.01 | -0.07 | 6/1/2026 | 6/24/2026 2:58:59 PM EST |
| 155.00 | 41.85 | 44.35 | 43.10 | % | 0.28 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.06 | 6/24/2026 2:58:59 PM EST | |||
| 160.00 | 46.55 | 48.95 | 47.75 | % | 0.30 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.06 | 6/24/2026 2:58:59 PM EST | |||
| 165.00 | 51.30 | 53.95 | 52.63 | % | 0.32 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.05 | 6/24/2026 2:58:59 PM EST | |||
| 170.00 | 56.05 | 58.80 | 57.43 | % | 0.34 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.04 | 6/24/2026 2:58:59 PM EST | |||
| 175.00 | 60.90 | 63.60 | 62.25 | % | 0.36 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.04 | 6/24/2026 2:58:59 PM EST |