Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $118.60 as of 8/1/2025 8:49:56 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 | 52.25 | 55.10 | 53.68 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 70.00 | 47.70 | 50.60 | 49.15 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 75.00 | 42.75 | 45.40 | 44.08 | % | 0.59 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 80.00 | 37.95 | 41.00 | 39.48 | % | 0.49 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 33.10 | 35.80 | 34.45 | % | 0.41 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 29.60 | 30.50 | 30.05 | % | 0.33 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 25.40 | 26.10 | 25.75 | % | 0.27 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 21.35 | 22.00 | 21.68 | % | 0.22 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 105.00 | 17.55 | 18.15 | 17.85 | % | 0.17 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 110.00 | 14.15 | 14.70 | 14.43 | % | 0.13 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 111.00 | 12.70 | 14.00 | 13.35 | 13.65 | % | 0.12 | 1 | 0 | 0.55 | 0.68 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 112.00 | 12.20 | 13.45 | 12.83 | % | 0.11 | 0 | 0 | 0.56 | 0.66 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 113.00 | 11.05 | 12.85 | 11.95 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 114.00 | 11.75 | 12.20 | 11.98 | 16.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.63 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 11.20 | 11.80 | 11.50 | % | 0.10 | 0 | 0 | 0.58 | 0.61 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 116.00 | 8.85 | 11.60 | 10.23 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 117.00 | 8.80 | 10.60 | 9.70 | % | 0.08 | 0 | 0 | 0.53 | 0.58 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 118.00 | 8.95 | 10.00 | 9.48 | 9.60 | % | 0.08 | 1 | 0 | 0.55 | 0.56 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 119.00 | 8.35 | 9.55 | 8.95 | 9.45 | -3.28 | -25.77% | 0.08 | 1 | 1 | 0.55 | 0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 7.80 | 9.10 | 8.45 | % | 0.07 | 0 | 0 | 0.54 | 0.53 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 121.00 | 7.90 | 8.60 | 8.25 | 8.42 | % | 0.07 | 2 | 0 | 0.56 | 0.51 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 122.00 | 6.15 | 8.20 | 7.18 | % | 0.06 | 0 | 0 | 0.52 | 0.49 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 123.00 | 7.35 | 7.70 | 7.53 | 6.90 | % | 0.06 | 2 | 0 | 0.57 | 0.47 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 124.00 | 5.90 | 7.40 | 6.65 | % | 0.05 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 125.00 | 6.50 | 7.00 | 6.75 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.44 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 6.15 | 6.60 | 6.38 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 127.00 | 4.90 | 6.30 | 5.60 | 5.85 | % | 0.04 | 1 | 0 | 0.54 | 0.40 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 128.00 | 4.40 | 5.95 | 5.18 | 5.53 | % | 0.04 | 8 | 0 | 0.53 | 0.39 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 129.00 | 5.15 | 5.65 | 5.40 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 130.00 | 4.80 | 5.40 | 5.10 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 131.00 | 4.00 | 5.10 | 4.55 | % | 0.03 | 0 | 0 | 0.55 | 0.34 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 132.00 | 4.00 | 4.75 | 4.38 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 133.00 | 3.25 | 4.35 | 3.80 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 134.00 | 2.71 | 4.20 | 3.46 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 2.63 | 4.00 | 3.32 | 3.85 | % | 0.02 | 5 | 0 | 0.53 | 0.28 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 136.00 | 3.25 | 3.75 | 3.50 | 3.19 | % | 0.03 | 1 | 0 | 0.56 | 0.26 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 137.00 | 2.59 | 3.55 | 3.07 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 138.00 | 1.83 | 3.35 | 2.59 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 139.00 | 2.66 | 3.15 | 2.91 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 2.46 | 2.95 | 2.71 | 2.45 | -1.74 | -41.53% | 0.02 | 1 | 1 | 0.56 | 0.21 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 1.76 | 2.13 | 1.95 | 1.86 | % | 0.01 | 2 | 0 | 0.56 | 0.16 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 150.00 | 1.15 | 1.56 | 1.36 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.21 | 0.61 | 0.85 | % | 0.00 | 1 | 0 | 0.59 | 0.08 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 160.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:55 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 1.05 | % | 0.01 | 1 | 0 | 0.75 | -0.07 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 95.00 | 1.36 | 1.67 | 1.52 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.01 | -0.07 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 2.23 | 2.62 | 2.43 | 2.29 | % | 0.02 | 2 | 0 | 0.61 | -0.17 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 105.00 | 1.94 | 3.75 | 2.85 | 3.76 | % | 0.03 | 4 | 0 | 0.53 | -0.23 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 110.00 | 4.95 | 6.10 | 5.53 | 6.10 | % | 0.05 | 10 | 0 | 0.61 | -0.31 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 111.00 | 5.30 | 6.20 | 5.75 | 5.15 | % | 0.05 | 4 | 0 | 0.60 | -0.32 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 112.00 | 5.70 | 6.95 | 6.33 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | -0.34 | 0.02 | -0.11 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 113.00 | 5.15 | 6.55 | 5.85 | 6.90 | +1.99 | +40.53% | 0.05 | 2 | 4 | 0.55 | -0.35 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 114.00 | 6.50 | 7.05 | 6.78 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 115.00 | 6.10 | 7.40 | 6.75 | 7.05 | % | 0.06 | 1 | 0 | 0.55 | -0.39 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST | |
| 116.00 | 7.45 | 7.90 | 7.68 | % | 0.07 | 0 | 0 | 0.58 | -0.40 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 117.00 | 7.85 | 8.35 | 8.10 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 118.00 | 8.30 | 8.80 | 8.55 | % | 0.07 | 0 | 0 | 0.57 | -0.44 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 119.00 | 8.75 | 9.25 | 9.00 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 120.00 | 9.35 | 9.90 | 9.63 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 121.00 | 9.40 | 10.40 | 9.90 | % | 0.08 | 0 | 0 | 0.55 | -0.49 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 122.00 | 10.45 | 11.05 | 10.75 | % | 0.09 | 0 | 0 | 0.57 | -0.51 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 123.00 | 11.00 | 11.55 | 11.28 | 12.57 | +3.87 | +44.49% | 0.09 | 1 | 1 | 0.57 | -0.53 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 124.00 | 11.70 | 12.25 | 11.98 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 125.00 | 12.30 | 12.80 | 12.55 | 14.05 | +5.25 | +59.66% | 0.10 | 1 | 1 | 0.57 | -0.56 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 126.00 | 12.85 | 13.45 | 13.15 | % | 0.10 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 127.00 | 13.45 | 14.15 | 13.80 | % | 0.11 | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.11 | 8/1/2025 3:59:55 PM EST | |||
| 128.00 | 12.95 | 14.75 | 13.85 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 129.00 | 13.65 | 16.05 | 14.85 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 130.00 | 15.35 | 16.25 | 15.80 | % | 0.12 | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 131.00 | 16.15 | 17.00 | 16.58 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 132.00 | 16.90 | 17.70 | 17.30 | % | 0.13 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.10 | 8/1/2025 3:59:55 PM EST | |||
| 133.00 | 17.70 | 18.55 | 18.13 | % | 0.14 | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 134.00 | 18.45 | 19.10 | 18.78 | % | 0.14 | 0 | 0 | 0.57 | -0.71 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 19.25 | 19.80 | 19.53 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 136.00 | 19.95 | 20.60 | 20.28 | % | 0.15 | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.09 | 8/1/2025 3:59:55 PM EST | |||
| 137.00 | 20.75 | 21.35 | 21.05 | % | 0.15 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 138.00 | 21.50 | 22.40 | 21.95 | % | 0.16 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 139.00 | 21.50 | 22.95 | 22.23 | % | 0.16 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 23.20 | 24.70 | 23.95 | % | 0.17 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.08 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 27.45 | 28.50 | 27.98 | % | 0.19 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.06 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 31.85 | 32.65 | 32.25 | % | 0.21 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.05 | 8/1/2025 3:59:55 PM EST | |||
| 155.00 | 36.45 | 37.30 | 36.88 | % | 0.24 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.04 | 8/1/2025 3:59:55 PM EST | |||
| 160.00 | 41.25 | 42.95 | 42.10 | % | 0.26 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 8/1/2025 3:59:55 PM EST | |||
| 165.00 | 45.20 | 48.45 | 46.83 | % | 0.28 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 170.00 | 50.10 | 53.30 | 51.70 | % | 0.30 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 175.00 | 55.15 | 58.15 | 56.65 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST |