Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $113.75 as of 7/26/2026 10:22:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.45 | 66.20 | 64.33 | 63.12 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 58.20 | 60.85 | 59.53 | 64.94 | 0.00 | 0.00% | 1.08 | 0 | 241 | 1.38 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 52.65 | 56.35 | 54.50 | 63.37 | 0.00 | 0.00% | 0.91 | 0 | 57 | 1.39 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 47.75 | 51.15 | 49.45 | 58.45 | 0.00 | 0.00% | 0.76 | 0 | 159 | 1.19 | 0.98 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 70.00 | 43.00 | 46.75 | 44.88 | 43.54 | 0.00 | 0.00% | 0.64 | 0 | 73 | 1.16 | 0.96 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 75.00 | 38.30 | 42.10 | 40.20 | 48.87 | 0.00 | 0.00% | 0.54 | 0 | 41 | 1.07 | 0.94 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 80.00 | 34.55 | 37.20 | 35.88 | 45.38 | 0.00 | 0.00% | 0.45 | 0 | 1,541 | 0.76 | 0.92 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 30.25 | 32.85 | 31.55 | 29.53 | 0.00 | 0.00% | 0.37 | 0 | 104 | 0.75 | 0.88 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 26.15 | 28.80 | 27.48 | 25.98 | 0.00 | 0.00% | 0.31 | 0 | 548 | 0.73 | 0.84 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 22.40 | 25.05 | 23.73 | 27.13 | 0.00 | 0.00% | 0.25 | 0 | 292 | 0.72 | 0.79 | 0.01 | -0.09 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 18.90 | 20.60 | 19.75 | 20.60 | +2.00 | +10.76% | 0.20 | 1 | 2,703 | 0.67 | 0.74 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 105.00 | 15.75 | 17.50 | 16.63 | 15.70 | -2.90 | -15.60% | 0.16 | 2 | 917 | 0.66 | 0.68 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 110.00 | 13.80 | 14.25 | 14.03 | 14.10 | +1.25 | +9.73% | 0.13 | 9 | 657 | 0.67 | 0.61 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 115.00 | 11.35 | 12.40 | 11.88 | 11.50 | +0.65 | +6.00% | 0.10 | 13 | 1,614 | 0.68 | 0.55 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 120.00 | 9.35 | 10.00 | 9.68 | 9.75 | +1.05 | +12.07% | 0.08 | 252 | 1,954 | 0.67 | 0.49 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 125.00 | 7.50 | 8.50 | 8.00 | 7.90 | +0.70 | +9.73% | 0.06 | 23 | 2,376 | 0.67 | 0.42 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 130.00 | 5.80 | 6.35 | 6.08 | 6.25 | +0.45 | +7.76% | 0.05 | 72 | 2,909 | 0.65 | 0.36 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 135.00 | 4.80 | 5.35 | 5.08 | 5.15 | +0.60 | +13.19% | 0.04 | 8 | 831 | 0.65 | 0.31 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 140.00 | 3.60 | 4.35 | 3.98 | 4.05 | +0.31 | +8.29% | 0.03 | 15 | 50,143 | 0.65 | 0.26 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 145.00 | 3.00 | 3.50 | 3.25 | 3.04 | +0.08 | +2.71% | 0.02 | 14 | 2,186 | 0.65 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 150.00 | 2.35 | 2.68 | 2.52 | 2.59 | +0.30 | +13.10% | 0.02 | 63 | 5,368 | 0.65 | 0.18 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 155.00 | 1.45 | 2.48 | 1.97 | 2.00 | +0.05 | +2.57% | 0.01 | 5 | 899 | 0.64 | 0.14 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 160.00 | 1.27 | 1.65 | 1.46 | 1.55 | +0.07 | +4.73% | 0.01 | 55 | 83,721 | 0.63 | 0.12 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 165.00 | 0.78 | 1.77 | 1.28 | 1.00 | -0.24 | -19.36% | 0.01 | 6 | 889 | 0.65 | 0.10 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 170.00 | 0.37 | 1.68 | 1.03 | 0.97 | +0.07 | +7.78% | 0.01 | 6 | 657 | 0.64 | 0.08 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 175.00 | 0.75 | 0.84 | 0.80 | 0.84 | -0.02 | -2.33% | 0.00 | 1 | 46,679 | 0.66 | 0.07 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 180.00 | 0.37 | 1.19 | 0.78 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.68 | 0.05 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 185.00 | 0.41 | 0.52 | 0.47 | 0.48 | -0.13 | -21.32% | 0.00 | 5 | 518 | 0.65 | 0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 190.00 | 0.06 | 0.82 | 0.44 | 0.66 | +0.24 | +57.15% | 0.00 | 7 | 1,475 | 0.64 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 195.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.37 | -54.42% | 0.00 | 1 | 82,791 | 0.68 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 200.00 | 0.15 | 0.67 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.71 | 0.03 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 210.00 | 0.10 | 0.99 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.79 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 220.00 | 0.09 | 0.95 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.81 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.16 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.28 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.92 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 60 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.03 | 0.52 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 1.23 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 1.39 | 0.72 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.93 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 0.01 | 0.55 | 0.28 | 0.34 | +0.09 | +36.00% | 0.00 | 7 | 1,493 | 0.68 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 70.00 | 0.39 | 0.60 | 0.50 | 0.58 | +0.25 | +75.76% | 0.01 | 8 | 616 | 0.74 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 75.00 | 0.70 | 0.97 | 0.84 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2,776 | 0.73 | -0.06 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 80.00 | 1.15 | 1.36 | 1.26 | 1.32 | -0.09 | -6.39% | 0.02 | 3 | 1,430 | 0.71 | -0.08 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 1.44 | 2.20 | 1.82 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 626 | 0.69 | -0.12 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 2.72 | 3.20 | 2.96 | 2.95 | -0.20 | -6.35% | 0.03 | 775 | 7,301 | 0.70 | -0.16 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 4.00 | 4.40 | 4.20 | 4.22 | -0.30 | -6.64% | 0.04 | 79 | 848 | 0.70 | -0.21 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 5.55 | 6.35 | 5.95 | 5.58 | -0.72 | -11.43% | 0.06 | 62 | 6,698 | 0.71 | -0.26 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 105.00 | 6.60 | 7.95 | 7.28 | 7.38 | -0.81 | -9.89% | 0.07 | 16 | 1,872 | 0.67 | -0.32 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 110.00 | 8.55 | 10.25 | 9.40 | 9.51 | -0.84 | -8.12% | 0.09 | 42 | 3,420 | 0.66 | -0.39 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 115.00 | 11.55 | 12.70 | 12.13 | 12.32 | -0.97 | -7.30% | 0.11 | 31 | 1,295 | 0.67 | -0.45 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 120.00 | 13.75 | 15.70 | 14.73 | 14.95 | +0.15 | +1.02% | 0.12 | 15 | 1,136 | 0.65 | -0.51 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 125.00 | 16.85 | 18.90 | 17.88 | 18.23 | -0.92 | -4.81% | 0.14 | 2 | 2,777 | 0.65 | -0.58 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 130.00 | 20.35 | 22.35 | 21.35 | 21.63 | -1.23 | -5.39% | 0.16 | 1 | 2,324 | 0.65 | -0.64 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 135.00 | 24.10 | 26.10 | 25.10 | 24.35 | 0.00 | 0.00% | 0.19 | 0 | 881 | 0.65 | -0.69 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 140.00 | 28.05 | 30.00 | 29.03 | 29.22 | +8.02 | +37.83% | 0.21 | 4 | 486 | 0.64 | -0.74 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 145.00 | 32.25 | 34.95 | 33.60 | 33.87 | +6.27 | +22.72% | 0.23 | 3 | 527 | 0.67 | -0.79 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 150.00 | 37.05 | 39.30 | 38.18 | 39.70 | +4.93 | +14.18% | 0.25 | 15 | 435 | 0.69 | -0.82 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 155.00 | 40.70 | 43.70 | 42.20 | 46.30 | 0.00 | 0.00% | 0.27 | 0 | 544 | 0.81 | -0.86 | 0.01 | -0.06 | 5/28/2026 | 7/24/2026 3:59:59 PM EST |
| 160.00 | 45.25 | 49.10 | 47.18 | 44.05 | 0.00 | 0.00% | 0.29 | 0 | 148 | 0.90 | -0.88 | 0.01 | -0.05 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 165.00 | 49.95 | 53.75 | 51.85 | 50.50 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.92 | -0.90 | 0.01 | -0.05 | 4/14/2026 | 7/24/2026 3:59:59 PM EST |
| 170.00 | 55.20 | 57.85 | 56.53 | % | 0.33 | 0 | 90 | 0.89 | -0.92 | 0.01 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 175.00 | 59.55 | 63.35 | 61.45 | % | 0.35 | 0 | 17 | 0.98 | -0.93 | 0.00 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 180.00 | 64.45 | 68.20 | 66.33 | 66.55 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.01 | -0.95 | 0.00 | -0.03 | 4/9/2026 | 7/24/2026 3:59:59 PM EST |
| 185.00 | 69.35 | 73.15 | 71.25 | 77.25 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.05 | -0.95 | 0.00 | -0.03 | 6/22/2026 | 7/24/2026 3:59:59 PM EST |
| 190.00 | 74.35 | 78.10 | 76.23 | % | 0.40 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 195.00 | 79.85 | 82.50 | 81.18 | 70.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 200.00 | 84.25 | 88.15 | 86.20 | 77.50 | 0.00 | 0.00% | 0.43 | 0 | 40 | 1.15 | -0.97 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 210.00 | 94.25 | 97.60 | 95.93 | 86.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 220.00 | 104.20 | 107.65 | 105.93 | % | 0.48 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 230.00 | 114.20 | 118.15 | 116.18 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 240.00 | 124.25 | 128.05 | 126.15 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 250.00 | 134.25 | 137.60 | 135.93 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 260.00 | 144.20 | 147.60 | 145.90 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |