Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $105.44 as of 5/6/2026 10:22:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.20 | 53.25 | 52.23 | 52.17 | -19.94 | -27.66% | 0.95 | 2 | 241 | 0.81 | 0.96 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 46.70 | 48.65 | 47.68 | 47.00 | -7.79 | -14.22% | 0.79 | 1 | 50 | 0.76 | 0.95 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 42.35 | 44.25 | 43.30 | 69.10 | 0.00 | 0.00% | 0.67 | 0 | 138 | 0.64 | 0.92 | 0.00 | -0.03 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 37.85 | 40.20 | 39.03 | 46.31 | 0.00 | 0.00% | 0.56 | 0 | 67 | 0.64 | 0.89 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 34.30 | 36.30 | 35.30 | 45.60 | 0.00 | 0.00% | 0.47 | 0 | 40 | 0.66 | 0.86 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 31.05 | 32.00 | 31.53 | 31.50 | -0.50 | -1.57% | 0.39 | 22 | 94 | 0.65 | 0.82 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 28.05 | 29.20 | 28.63 | 28.10 | -3.88 | -12.14% | 0.34 | 17 | 55 | 0.67 | 0.78 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 24.90 | 25.70 | 25.30 | 24.85 | -3.47 | -12.26% | 0.28 | 45 | 499 | 0.66 | 0.74 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 21.95 | 23.15 | 22.55 | 22.00 | -2.18 | -9.02% | 0.24 | 20 | 210 | 0.66 | 0.69 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 18.85 | 19.90 | 19.38 | 19.62 | -1.18 | -5.68% | 0.19 | 45,152 | 286 | 0.63 | 0.65 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 16.50 | 17.35 | 16.93 | 16.60 | -2.25 | -11.94% | 0.16 | 109 | 417 | 0.63 | 0.60 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 14.25 | 15.00 | 14.63 | 14.60 | -0.85 | -5.51% | 0.13 | 257 | 422 | 0.62 | 0.55 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 12.30 | 12.75 | 12.53 | 12.65 | -1.00 | -7.33% | 0.11 | 151 | 442 | 0.61 | 0.50 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 10.55 | 11.00 | 10.78 | 10.82 | -0.63 | -5.51% | 0.09 | 210 | 776 | 0.60 | 0.45 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 8.95 | 9.80 | 9.38 | 9.45 | -0.89 | -8.61% | 0.08 | 87 | 681 | 0.61 | 0.40 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 7.65 | 8.30 | 7.98 | 7.92 | -0.51 | -6.05% | 0.06 | 208 | 1,113 | 0.60 | 0.36 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 6.50 | 7.15 | 6.83 | 6.10 | -1.25 | -17.01% | 0.05 | 38 | 321 | 0.60 | 0.32 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 5.65 | 5.90 | 5.78 | 5.75 | -0.55 | -8.73% | 0.04 | 212 | 1,510 | 0.60 | 0.29 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 4.65 | 5.40 | 5.03 | 4.79 | -0.60 | -11.14% | 0.03 | 35 | 1,212 | 0.60 | 0.25 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 4.05 | 4.50 | 4.28 | 4.18 | -0.12 | -2.80% | 0.03 | 243 | 1,473 | 0.60 | 0.22 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 3.35 | 3.95 | 3.65 | 3.35 | -0.46 | -12.08% | 0.02 | 174 | 395 | 0.60 | 0.20 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.19 | -5.87% | 0.02 | 95,535 | 1,071 | 0.59 | 0.17 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 2.37 | 2.96 | 2.67 | 2.40 | -0.39 | -13.98% | 0.02 | 101 | 737 | 0.60 | 0.15 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 1.97 | 2.35 | 2.16 | 2.04 | -0.16 | -7.28% | 0.01 | 30 | 433 | 0.59 | 0.13 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 1.70 | 2.10 | 1.90 | 1.90 | -0.05 | -2.57% | 0.01 | 29 | 401 | 0.59 | 0.12 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 1.25 | 1.89 | 1.57 | 1.52 | -0.39 | -20.42% | 0.01 | 44 | 485 | 0.58 | 0.10 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 1.21 | 1.75 | 1.48 | 1.21 | -0.19 | -13.58% | 0.01 | 8 | 532 | 0.60 | 0.09 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 1.03 | 1.30 | 1.17 | 1.12 | -0.07 | -5.89% | 0.01 | 63 | 1,415 | 0.59 | 0.08 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.84 | 1.05 | 0.95 | 0.93 | -0.02 | -2.11% | 0.00 | 94,025 | 556 | 0.59 | 0.07 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.60 | 1.02 | 0.81 | 0.83 | +0.08 | +10.67% | 0.00 | 14 | 534 | 0.59 | 0.06 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 0.50 | 0.93 | 0.72 | 0.67 | +0.13 | +24.08% | 0.00 | 4 | 310 | 0.61 | 0.04 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.24 | 1.05 | 0.65 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.61 | 0.03 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 0.05 | 0.96 | 0.51 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.59 | 0.03 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 0.12 | 0.83 | 0.48 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.63 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 0.01 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.59 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 0.13 | 0.25 | 0.19 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 159 | 0.62 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.33 | 1.05 | 0.69 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.67 | -0.04 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 0.83 | 1.35 | 1.09 | 1.15 | +0.20 | +21.06% | 0.02 | 10 | 84 | 0.67 | -0.05 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 1.11 | 2.02 | 1.57 | 1.46 | -0.04 | -2.67% | 0.02 | 25 | 348 | 0.65 | -0.08 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 2.27 | 2.55 | 2.41 | 2.47 | +0.17 | +7.40% | 0.03 | 141 | 421 | 0.65 | -0.11 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 2.70 | 3.75 | 3.23 | 3.54 | +0.34 | +10.63% | 0.04 | 167 | 2,649 | 0.63 | -0.14 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 4.25 | 5.25 | 4.75 | 4.75 | +0.35 | +7.96% | 0.06 | 304 | 533 | 0.65 | -0.18 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 5.65 | 6.65 | 6.15 | 6.03 | +0.13 | +2.21% | 0.07 | 188 | 370 | 0.64 | -0.22 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 7.90 | 8.25 | 8.08 | 8.06 | +0.58 | +7.76% | 0.09 | 262 | 6,866 | 0.64 | -0.26 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 9.75 | 10.25 | 10.00 | 10.08 | +0.53 | +5.55% | 0.11 | 240 | 399 | 0.63 | -0.31 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 11.90 | 12.75 | 12.33 | 12.34 | +0.78 | +6.75% | 0.12 | 167 | 1,456 | 0.63 | -0.35 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 14.30 | 15.30 | 14.80 | 14.78 | +0.73 | +5.20% | 0.14 | 48 | 795 | 0.62 | -0.40 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 16.20 | 18.05 | 17.13 | 17.34 | +0.93 | +5.67% | 0.16 | 130 | 1,790 | 0.60 | -0.45 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 19.80 | 20.60 | 20.20 | 20.00 | +1.05 | +5.55% | 0.18 | 19 | 996 | 0.60 | -0.50 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 22.60 | 24.15 | 23.38 | 23.44 | +0.67 | +2.95% | 0.19 | 19 | 1,402 | 0.59 | -0.55 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 26.50 | 27.50 | 27.00 | 26.70 | +0.86 | +3.33% | 0.22 | 12 | 1,026 | 0.59 | -0.60 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 29.60 | 31.55 | 30.58 | 30.64 | +0.99 | +3.34% | 0.24 | 7 | 2,254 | 0.59 | -0.64 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 33.40 | 35.50 | 34.45 | 34.42 | +1.10 | +3.31% | 0.26 | 1 | 907 | 0.58 | -0.68 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 37.60 | 39.00 | 38.30 | 38.19 | +1.52 | +4.15% | 0.27 | 14 | 427 | 0.57 | -0.71 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 41.60 | 43.65 | 42.63 | 42.11 | +1.53 | +3.77% | 0.29 | 10 | 472 | 0.58 | -0.75 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 45.95 | 47.95 | 46.95 | 44.20 | 0.00 | 0.00% | 0.31 | 0 | 455 | 0.58 | -0.78 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 50.35 | 52.65 | 51.50 | 48.80 | 0.00 | 0.00% | 0.33 | 0 | 569 | 0.58 | -0.80 | 0.01 | -0.04 | 4/10/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 54.70 | 57.30 | 56.00 | 35.50 | 0.00 | 0.00% | 0.35 | 0 | 148 | 0.57 | -0.83 | 0.01 | -0.04 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 59.45 | 61.50 | 60.48 | 50.50 | 0.00 | 0.00% | 0.37 | 0 | 41 | 0.56 | -0.85 | 0.01 | -0.04 | 4/14/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 64.20 | 66.15 | 65.18 | % | 0.38 | 0 | 90 | 0.55 | -0.87 | 0.01 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 68.95 | 71.50 | 70.23 | % | 0.40 | 0 | 17 | 0.72 | -0.88 | 0.01 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 73.80 | 75.75 | 74.78 | 66.55 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.70 | -0.90 | 0.00 | -0.03 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 78.70 | 81.25 | 79.98 | % | 0.43 | 0 | 30 | 0.76 | -0.91 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 83.60 | 86.30 | 84.95 | % | 0.45 | 0 | 8 | 0.79 | -0.92 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 87.50 | 91.45 | 89.48 | % | 0.46 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 200.00 | 92.50 | 96.55 | 94.53 | 78.91 | 0.00 | 0.00% | 0.47 | 0 | 38 | 0.78 | -0.94 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 103.55 | 105.50 | 104.53 | 82.91 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 113.35 | 116.25 | 114.80 | % | 0.52 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 230.00 | 122.95 | 126.30 | 124.63 | % | 0.54 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 133.00 | 135.50 | 134.25 | % | 0.56 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 250.00 | 142.55 | 146.30 | 144.43 | % | 0.58 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 260.00 | 152.65 | 156.30 | 154.48 | % | 0.59 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |