Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $124.48 as of 7/20/2026 9:00:38 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 | 73.30 | 77.00 | 75.15 | 66.97 | 0.00 | 0.00% | 1.50 | 0 | 4 | 1.73 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 55.00 | 69.35 | 72.20 | 70.78 | 65.77 | 0.00 | 0.00% | 1.29 | 0 | 242 | 1.58 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 60.00 | 64.30 | 67.20 | 65.75 | 67.25 | +1.75 | +2.68% | 1.10 | 1 | 57 | 1.42 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 58.70 | 62.35 | 60.53 | 51.32 | 0.00 | 0.00% | 0.93 | 0 | 159 | 1.33 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 54.00 | 57.45 | 55.73 | 57.88 | 0.00 | 0.00% | 0.80 | 0 | 73 | 1.22 | 0.98 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 49.45 | 52.65 | 51.05 | 52.27 | +1.04 | +2.03% | 0.68 | 1 | 41 | 1.11 | 0.97 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 44.85 | 48.10 | 46.48 | 45.38 | 0.00 | 0.00% | 0.58 | 0 | 1,541 | 1.03 | 0.95 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 40.35 | 42.80 | 41.58 | 44.25 | 0.00 | 0.00% | 0.49 | 0 | 107 | 0.68 | 0.93 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 90.00 | 35.85 | 39.05 | 37.45 | 41.70 | 0.00 | 0.00% | 0.42 | 0 | 550 | 0.71 | 0.91 | 0.00 | -0.06 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 95.00 | 31.65 | 34.30 | 32.98 | 33.00 | 0.00 | 0.00% | 0.35 | 0 | 293 | 0.69 | 0.87 | 0.01 | -0.07 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 100.00 | 27.55 | 30.90 | 29.23 | 30.00 | +2.34 | +8.46% | 0.29 | 45,005 | 47,701 | 0.70 | 0.83 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 105.00 | 23.60 | 26.60 | 25.10 | 27.02 | +2.48 | +10.11% | 0.24 | 5 | 911 | 0.67 | 0.79 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 110.00 | 20.65 | 22.60 | 21.63 | 22.57 | +1.13 | +5.28% | 0.20 | 27 | 668 | 0.66 | 0.73 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 115.00 | 17.55 | 19.60 | 18.58 | 21.15 | +3.30 | +18.49% | 0.16 | 56 | 1,590 | 0.66 | 0.68 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 120.00 | 15.65 | 16.70 | 16.18 | 16.00 | +0.35 | +2.24% | 0.13 | 92 | 1,973 | 0.67 | 0.62 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 125.00 | 13.25 | 14.20 | 13.73 | 14.25 | +0.99 | +7.47% | 0.11 | 158 | 1,841 | 0.67 | 0.56 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 130.00 | 11.15 | 12.25 | 11.70 | 12.85 | +1.87 | +17.04% | 0.09 | 49 | 2,841 | 0.67 | 0.50 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 135.00 | 9.25 | 10.05 | 9.65 | 9.44 | +0.22 | +2.39% | 0.07 | 25 | 809 | 0.66 | 0.45 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 140.00 | 7.55 | 8.20 | 7.88 | 7.95 | +0.29 | +3.79% | 0.06 | 172 | 50,135 | 0.65 | 0.39 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 145.00 | 5.85 | 7.30 | 6.58 | 7.00 | +1.21 | +20.90% | 0.05 | 25 | 2,177 | 0.66 | 0.34 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 150.00 | 5.05 | 5.70 | 5.38 | 5.57 | +0.57 | +11.40% | 0.04 | 158 | 5,359 | 0.65 | 0.29 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 155.00 | 4.10 | 4.50 | 4.30 | 4.52 | +0.37 | +8.92% | 0.03 | 26 | 857 | 0.64 | 0.25 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 160.00 | 3.30 | 3.85 | 3.58 | 3.50 | +0.25 | +7.70% | 0.02 | 58 | 83,735 | 0.65 | 0.22 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 165.00 | 2.62 | 3.60 | 3.11 | 3.31 | -0.19 | -5.43% | 0.02 | 172 | 904 | 0.66 | 0.18 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 170.00 | 1.74 | 3.10 | 2.42 | 2.59 | +0.38 | +17.20% | 0.01 | 169 | 444 | 0.65 | 0.15 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 175.00 | 1.45 | 2.05 | 1.75 | 2.07 | +0.30 | +16.95% | 0.01 | 16 | 46,680 | 0.63 | 0.13 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 180.00 | 1.26 | 2.15 | 1.71 | 1.75 | -0.12 | -6.42% | 0.01 | 13 | 470 | 0.66 | 0.11 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 185.00 | 1.06 | 1.53 | 1.30 | 1.37 | +0.26 | +23.43% | 0.01 | 3 | 496 | 0.65 | 0.09 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 190.00 | 0.59 | 1.49 | 1.04 | 1.15 | +0.28 | +32.19% | 0.01 | 21 | 1,454 | 0.65 | 0.07 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 195.00 | 0.59 | 1.07 | 0.83 | 0.83 | +0.05 | +6.41% | 0.00 | 28 | 82,792 | 0.65 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 200.00 | 0.36 | 0.80 | 0.58 | 0.86 | +0.18 | +26.48% | 0.00 | 9 | 683 | 0.63 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 210.00 | 0.20 | 0.48 | 0.34 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.62 | 0.04 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 220.00 | 0.09 | 0.84 | 0.47 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.68 | 0.02 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.91 | 0.46 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.85 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.91 | 0.46 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.90 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 7/20/2026 3:59:57 PM EST |
| 250.00 | 0.05 | 0.28 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.71 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:57 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 | 0.00 | 1.04 | 0.52 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 4 | 1.42 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 1.11 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/20/2026 3:59:57 PM EST |
| 60.00 | 0.04 | 0.59 | 0.32 | 0.13 | -0.07 | -35.00% | 0.01 | 13 | 111 | 0.88 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.64 | 0.32 | 0.23 | -0.02 | -8.00% | 0.00 | 10 | 1,494 | 0.96 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 70.00 | 0.01 | 0.70 | 0.36 | 0.30 | -0.14 | -31.82% | 0.01 | 95 | 614 | 0.88 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 75.00 | 0.30 | 0.88 | 0.59 | 0.57 | -0.09 | -13.64% | 0.01 | 1 | 2,776 | 0.75 | -0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 80.00 | 0.43 | 1.15 | 0.79 | 0.80 | -0.06 | -6.98% | 0.01 | 40 | 1,327 | 0.72 | -0.05 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 85.00 | 1.00 | 1.39 | 1.20 | 1.15 | -0.37 | -24.35% | 0.01 | 15 | 609 | 0.71 | -0.07 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 90.00 | 1.27 | 2.00 | 1.64 | 1.80 | -0.05 | -2.71% | 0.02 | 14 | 7,030 | 0.68 | -0.09 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 95.00 | 2.29 | 2.83 | 2.56 | 2.58 | -0.15 | -5.50% | 0.03 | 27 | 791 | 0.69 | -0.13 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 100.00 | 3.30 | 3.85 | 3.58 | 3.60 | -0.35 | -8.87% | 0.04 | 29 | 4,167 | 0.68 | -0.17 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 105.00 | 4.55 | 5.05 | 4.80 | 4.80 | -0.20 | -4.00% | 0.05 | 30 | 1,834 | 0.67 | -0.21 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 110.00 | 5.30 | 7.35 | 6.33 | 5.95 | -0.85 | -12.50% | 0.06 | 64 | 3,386 | 0.67 | -0.27 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 115.00 | 7.45 | 9.15 | 8.30 | 7.65 | -1.20 | -13.56% | 0.07 | 3 | 1,335 | 0.67 | -0.32 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 120.00 | 9.15 | 11.40 | 10.28 | 9.71 | -1.69 | -14.83% | 0.09 | 41 | 1,114 | 0.65 | -0.38 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 125.00 | 11.60 | 13.90 | 12.75 | 12.50 | -0.90 | -6.72% | 0.10 | 87 | 1,575 | 0.65 | -0.44 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 130.00 | 14.40 | 16.65 | 15.53 | 15.30 | -1.15 | -7.00% | 0.12 | 23 | 2,318 | 0.64 | -0.50 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 135.00 | 18.00 | 20.00 | 19.00 | 18.05 | 0.00 | 0.00% | 0.14 | 0 | 879 | 0.66 | -0.56 | 0.01 | -0.12 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 140.00 | 22.00 | 23.35 | 22.68 | 21.20 | -1.90 | -8.23% | 0.16 | 2 | 484 | 0.67 | -0.61 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 145.00 | 24.65 | 26.90 | 25.78 | 25.03 | -1.57 | -5.91% | 0.18 | 10 | 531 | 0.64 | -0.66 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 150.00 | 28.65 | 30.75 | 29.70 | 31.10 | 0.00 | 0.00% | 0.20 | 0 | 435 | 0.64 | -0.71 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 155.00 | 32.00 | 35.10 | 33.55 | 46.30 | 0.00 | 0.00% | 0.22 | 0 | 544 | 0.62 | -0.75 | 0.01 | -0.09 | 5/28/2026 | 7/20/2026 3:59:57 PM EST |
| 160.00 | 36.60 | 38.85 | 37.73 | 39.65 | 0.00 | 0.00% | 0.24 | 0 | 148 | 0.62 | -0.78 | 0.01 | -0.08 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 165.00 | 40.45 | 43.80 | 42.13 | 50.50 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.75 | -0.82 | 0.01 | -0.08 | 4/14/2026 | 7/20/2026 3:59:57 PM EST |
| 170.00 | 45.60 | 48.15 | 46.88 | % | 0.28 | 0 | 90 | 0.61 | -0.85 | 0.01 | -0.07 | 7/20/2026 3:59:57 PM EST | |||
| 175.00 | 49.55 | 52.75 | 51.15 | % | 0.29 | 0 | 17 | 0.76 | -0.87 | 0.01 | -0.06 | 7/20/2026 3:59:57 PM EST | |||
| 180.00 | 54.75 | 57.40 | 56.08 | 66.55 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.78 | -0.89 | 0.01 | -0.05 | 4/9/2026 | 7/20/2026 3:59:57 PM EST |
| 185.00 | 58.95 | 61.90 | 60.43 | 77.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.77 | -0.91 | 0.00 | -0.05 | 6/22/2026 | 7/20/2026 3:59:57 PM EST |
| 190.00 | 63.80 | 66.35 | 65.08 | % | 0.34 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.04 | 7/20/2026 3:59:57 PM EST | |||
| 195.00 | 69.15 | 71.85 | 70.50 | 70.25 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.83 | -0.94 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 200.00 | 73.65 | 76.25 | 74.95 | 72.50 | -4.00 | -5.23% | 0.37 | 6 | 40 | 0.79 | -0.95 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 210.00 | 83.35 | 86.15 | 84.75 | 82.91 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 5/4/2026 | 7/20/2026 3:59:57 PM EST |
| 220.00 | 93.35 | 97.20 | 95.28 | % | 0.43 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 230.00 | 103.40 | 106.40 | 104.90 | % | 0.46 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 240.00 | 113.40 | 117.05 | 115.23 | % | 0.48 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 250.00 | 123.35 | 126.55 | 124.95 | % | 0.50 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 260.00 | 133.35 | 136.25 | 134.80 | % | 0.52 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST |