Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $123.17 as of 7/10/2026 1:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.60 | 60.15 | 58.38 | % | 0.90 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 70.00 | 51.30 | 55.25 | 53.28 | % | 0.76 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 75.00 | 46.90 | 50.45 | 48.68 | % | 0.65 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 80.00 | 42.80 | 45.70 | 44.25 | % | 0.55 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 85.00 | 38.15 | 41.10 | 39.63 | % | 0.47 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.05 | 7/10/2026 4:00:00 PM EST | |||
| 90.00 | 33.80 | 36.60 | 35.20 | % | 0.39 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.07 | 7/10/2026 4:00:00 PM EST | |||
| 95.00 | 29.20 | 32.35 | 30.78 | % | 0.32 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.08 | 7/10/2026 4:00:00 PM EST | |||
| 100.00 | 25.25 | 28.30 | 26.78 | % | 0.27 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.10 | 7/10/2026 4:00:00 PM EST | |||
| 104.00 | 21.95 | 25.30 | 23.63 | % | 0.23 | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 105.00 | 20.75 | 24.55 | 22.65 | % | 0.22 | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 106.00 | 20.25 | 23.85 | 22.05 | % | 0.21 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 107.00 | 19.65 | 23.15 | 21.40 | % | 0.20 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 108.00 | 18.85 | 22.45 | 20.65 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 109.00 | 18.60 | 21.80 | 20.20 | % | 0.19 | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 110.00 | 17.40 | 21.15 | 19.28 | 20.79 | % | 0.18 | 5 | 0 | 0.66 | 0.72 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 111.00 | 17.30 | 20.50 | 18.90 | % | 0.17 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 112.00 | 16.20 | 19.90 | 18.05 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 113.00 | 16.70 | 18.20 | 17.45 | % | 0.15 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 114.00 | 15.35 | 18.70 | 17.03 | 17.95 | % | 0.15 | 4 | 0 | 0.67 | 0.68 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 115.00 | 14.60 | 18.10 | 16.35 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | 0.66 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 116.00 | 13.80 | 17.55 | 15.68 | % | 0.14 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 117.00 | 13.80 | 17.05 | 15.43 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 118.00 | 13.30 | 16.50 | 14.90 | % | 0.13 | 0 | 0 | 0.68 | 0.62 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 119.00 | 12.10 | 16.00 | 14.05 | % | 0.12 | 0 | 0 | 0.66 | 0.61 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 120.00 | 13.25 | 15.45 | 14.35 | 18.00 | +5.35 | +42.30% | 0.12 | 1 | 1 | 0.71 | 0.60 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 121.00 | 11.10 | 13.75 | 12.43 | 12.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.58 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 122.00 | 10.60 | 14.50 | 12.55 | 12.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.57 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 123.00 | 10.60 | 14.00 | 12.30 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 124.00 | 10.00 | 13.55 | 11.78 | % | 0.10 | 0 | 0 | 0.67 | 0.54 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 125.00 | 10.05 | 13.10 | 11.58 | 12.44 | +2.21 | +21.61% | 0.09 | 4 | 1 | 0.68 | 0.53 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 126.00 | 9.30 | 12.70 | 11.00 | % | 0.09 | 0 | 0 | 0.67 | 0.52 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 127.00 | 9.25 | 12.25 | 10.75 | % | 0.08 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 128.00 | 8.35 | 11.85 | 10.10 | 12.63 | % | 0.08 | 1 | 0 | 0.67 | 0.49 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 129.00 | 7.75 | 11.45 | 9.60 | % | 0.07 | 0 | 0 | 0.66 | 0.47 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 130.00 | 7.50 | 11.05 | 9.28 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 131.00 | 7.25 | 10.70 | 8.98 | % | 0.07 | 0 | 0 | 0.67 | 0.45 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 132.00 | 6.95 | 10.35 | 8.65 | % | 0.07 | 0 | 0 | 0.67 | 0.43 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 133.00 | 6.35 | 10.00 | 8.18 | % | 0.06 | 0 | 0 | 0.66 | 0.42 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 134.00 | 6.85 | 8.30 | 7.58 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 135.00 | 5.95 | 9.35 | 7.65 | 10.15 | % | 0.06 | 3 | 0 | 0.64 | 0.40 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 140.00 | 4.00 | 6.90 | 5.45 | 6.50 | % | 0.04 | 2 | 0 | 0.62 | 0.34 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 145.00 | 3.60 | 6.50 | 5.05 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.01 | -0.10 | 7/10/2026 4:00:00 PM EST | |||
| 150.00 | 2.87 | 4.65 | 3.76 | 4.90 | % | 0.03 | 2 | 0 | 0.64 | 0.24 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 155.00 | 1.99 | 4.90 | 3.45 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.01 | -0.09 | 7/10/2026 4:00:00 PM EST | |||
| 160.00 | 0.67 | 4.00 | 2.34 | % | 0.01 | 0 | 0 | 0.58 | 0.17 | 0.01 | -0.08 | 7/10/2026 4:00:00 PM EST | |||
| 165.00 | 1.12 | 3.25 | 2.19 | 2.04 | % | 0.01 | 2 | 0 | 0.67 | 0.14 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 75.00 | 0.01 | 0.96 | 0.49 | 0.28 | % | 0.01 | 2 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 80.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.05 | 7/10/2026 4:00:00 PM EST | |||
| 90.00 | 0.40 | 3.55 | 1.98 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.07 | 7/10/2026 4:00:00 PM EST | |||
| 95.00 | 1.56 | 4.10 | 2.83 | % | 0.03 | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.08 | 7/10/2026 4:00:00 PM EST | |||
| 100.00 | 2.39 | 4.05 | 3.22 | 3.17 | % | 0.03 | 4 | 0 | 0.68 | -0.17 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 104.00 | 2.75 | 5.95 | 4.35 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | -0.21 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 105.00 | 2.84 | 5.00 | 3.92 | 4.16 | -1.15 | -21.66% | 0.04 | 6 | 1 | 0.65 | -0.22 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 106.00 | 2.50 | 6.40 | 4.45 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 107.00 | 3.95 | 6.75 | 5.35 | % | 0.05 | 0 | 0 | 0.71 | -0.24 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 108.00 | 4.05 | 7.25 | 5.65 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 109.00 | 3.80 | 7.55 | 5.68 | 4.40 | % | 0.05 | 2 | 0 | 0.68 | -0.26 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 110.00 | 3.75 | 7.80 | 5.78 | 5.61 | % | 0.05 | 8 | 0 | 0.63 | -0.28 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 111.00 | 4.30 | 8.05 | 6.18 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 112.00 | 5.55 | 8.50 | 7.03 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 113.00 | 4.90 | 8.85 | 6.88 | % | 0.06 | 0 | 0 | 0.66 | -0.31 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 114.00 | 5.45 | 9.20 | 7.33 | % | 0.06 | 0 | 0 | 0.67 | -0.33 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 115.00 | 5.75 | 9.65 | 7.70 | % | 0.07 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 116.00 | 6.20 | 10.25 | 8.23 | % | 0.07 | 0 | 0 | 0.66 | -0.35 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 117.00 | 7.50 | 10.55 | 9.03 | 6.80 | % | 0.08 | 2 | 0 | 0.69 | -0.36 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 118.00 | 7.10 | 11.10 | 9.10 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 119.00 | 7.60 | 10.90 | 9.25 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 120.00 | 8.60 | 12.10 | 10.35 | % | 0.09 | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 121.00 | 8.60 | 12.50 | 10.55 | % | 0.09 | 0 | 0 | 0.66 | -0.42 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 122.00 | 9.90 | 13.15 | 11.53 | % | 0.09 | 0 | 0 | 0.68 | -0.43 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 123.00 | 9.60 | 13.60 | 11.60 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 124.00 | 10.20 | 14.20 | 12.20 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 125.00 | 11.05 | 14.55 | 12.80 | 11.24 | % | 0.10 | 3 | 0 | 0.67 | -0.47 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 126.00 | 12.05 | 15.30 | 13.68 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 127.00 | 11.85 | 15.70 | 13.78 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 128.00 | 12.75 | 16.55 | 14.65 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 129.00 | 13.05 | 16.95 | 15.00 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 130.00 | 13.65 | 17.70 | 15.68 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 131.00 | 15.10 | 18.40 | 16.75 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.01 | -0.13 | 7/10/2026 4:00:00 PM EST | |||
| 132.00 | 14.95 | 18.25 | 16.60 | % | 0.13 | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 133.00 | 15.60 | 19.50 | 17.55 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 134.00 | 16.25 | 20.30 | 18.28 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.01 | -0.12 | 7/10/2026 4:00:00 PM EST | |||
| 135.00 | 17.75 | 20.95 | 19.35 | 18.27 | % | 0.14 | 1 | 0 | 0.65 | -0.60 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 140.00 | 21.30 | 23.70 | 22.50 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.11 | 7/10/2026 4:00:00 PM EST | |||
| 145.00 | 24.65 | 28.30 | 26.48 | % | 0.18 | 0 | 0 | 0.65 | -0.72 | 0.01 | -0.10 | 7/10/2026 4:00:00 PM EST | |||
| 150.00 | 28.30 | 32.25 | 30.28 | % | 0.20 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.10 | 7/10/2026 4:00:00 PM EST | |||
| 155.00 | 32.55 | 36.20 | 34.38 | % | 0.22 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.09 | 7/10/2026 4:00:00 PM EST | |||
| 160.00 | 36.95 | 40.65 | 38.80 | 37.90 | % | 0.24 | 2 | 0 | 0.79 | -0.83 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 165.00 | 41.45 | 45.35 | 43.40 | % | 0.26 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.07 | 7/10/2026 4:00:00 PM EST |