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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 87.55 | 90.00 | 88.78 | 76.34 | 0.00 | 0.00% | 2.96 | 0 | 25 | 2.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 82.00 | 85.15 | 83.58 | 82.86 | 0.00 | 0.00% | 2.39 | 0 | 20 | 2.16 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 77.85 | 80.00 | 78.93 | 75.85 | 0.00 | 0.00% | 1.97 | 0 | 63 | 1.88 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 73.00 | 74.40 | 73.70 | 55.70 | 0.00 | 0.00% | 1.64 | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 67.45 | 69.35 | 68.40 | 69.53 | -9.08 | -11.56% | 1.37 | 1 | 152 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 63.65 | 64.70 | 64.18 | 72.30 | 0.00 | 0.00% | 1.17 | 0 | 445 | 1.10 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 58.85 | 59.40 | 59.13 | 65.85 | 0.00 | 0.00% | 0.99 | 0 | 160 | 1.07 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 53.85 | 54.60 | 54.23 | 53.60 | -9.00 | -14.38% | 0.83 | 4 | 101 | 0.93 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 49.00 | 49.70 | 49.35 | 49.15 | -8.70 | -15.04% | 0.71 | 26 | 337 | 0.98 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 44.15 | 44.65 | 44.40 | 49.90 | 0.00 | 0.00% | 0.59 | 0 | 1,389 | 0.54 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 39.10 | 39.90 | 39.50 | 45.29 | 0.00 | 0.00% | 0.49 | 0 | 793 | 0.55 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 34.65 | 35.45 | 35.05 | 39.68 | 0.00 | 0.00% | 0.41 | 0 | 595 | 0.62 | 0.94 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 30.20 | 30.85 | 30.53 | 30.10 | -6.70 | -18.21% | 0.34 | 2 | 943 | 0.62 | 0.91 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 25.30 | 26.60 | 25.95 | 25.14 | -7.31 | -22.53% | 0.27 | 6 | 844 | 0.57 | 0.87 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 21.85 | 22.05 | 21.95 | 21.43 | -3.37 | -13.59% | 0.22 | 58 | 962 | 0.57 | 0.82 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 17.20 | 18.45 | 17.83 | 17.89 | -3.20 | -15.18% | 0.17 | 4 | 1,670 | 0.58 | 0.76 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 14.70 | 14.90 | 14.80 | 14.48 | -2.89 | -16.64% | 0.13 | 30 | 3,583 | 0.56 | 0.69 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 11.80 | 11.95 | 11.88 | 11.60 | -3.00 | -20.55% | 0.10 | 20 | 1,934 | 0.56 | 0.61 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 9.25 | 9.40 | 9.33 | 9.26 | -2.02 | -17.91% | 0.08 | 55 | 2,974 | 0.55 | 0.53 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 7.10 | 7.25 | 7.18 | 6.95 | -2.25 | -24.46% | 0.06 | 248 | 3,692 | 0.55 | 0.45 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 5.35 | 5.50 | 5.43 | 5.50 | -1.25 | -18.52% | 0.04 | 149 | 2,612 | 0.54 | 0.37 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 3.95 | 4.10 | 4.03 | 4.00 | -1.12 | -21.88% | 0.03 | 72 | 1,678 | 0.54 | 0.30 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 2.91 | 3.00 | 2.96 | 2.80 | -1.00 | -26.32% | 0.02 | 109 | 814 | 0.53 | 0.24 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 2.09 | 2.18 | 2.14 | 2.14 | -0.64 | -23.03% | 0.01 | 473 | 2,219 | 0.53 | 0.19 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 1.51 | 1.87 | 1.69 | 1.53 | -0.52 | -25.37% | 0.01 | 308 | 1,348 | 0.55 | 0.15 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 1.09 | 1.15 | 1.12 | 1.07 | -0.50 | -31.85% | 0.01 | 55 | 335 | 0.54 | 0.12 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 0.77 | 0.85 | 0.81 | 0.80 | -0.44 | -35.49% | 0.01 | 32 | 2,280 | 0.54 | 0.09 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 0.55 | 0.62 | 0.59 | 0.57 | -0.30 | -34.49% | 0.00 | 264 | 712 | 0.54 | 0.07 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.72 | 0.36 | 0.40 | -0.18 | -31.04% | 0.00 | 3 | 484 | 0.60 | 0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 0.25 | 0.74 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 47 | 2,050 | 0.59 | 0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 0.07 | 0.66 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.57 | 0.03 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.30 | -56.61% | 0.00 | 5 | 61 | 0.62 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.35 | +0.15 | +75.00% | 0.00 | 3 | 262 | 0.65 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 356 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,843 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,564 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 1.14 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 588 | 1.06 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.49 | 0.25 | 0.44 | +0.34 | +340.00% | 0.00 | 30 | 1,060 | 0.95 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,109 | 0.76 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.67 | 0.39 | 0.33 | +0.11 | +50.00% | 0.01 | 8 | 2,903 | 0.69 | -0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 0.22 | 0.76 | 0.49 | 0.46 | +0.09 | +24.33% | 0.01 | 17 | 2,224 | 0.65 | -0.04 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.70 | 0.91 | 0.81 | 0.72 | +0.23 | +46.94% | 0.01 | 139 | 1,054 | 0.65 | -0.06 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 1.12 | 1.17 | 1.15 | 1.20 | +0.36 | +42.86% | 0.01 | 66 | 4,650 | 0.62 | -0.09 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 95.00 | 1.75 | 1.81 | 1.78 | 1.85 | +0.63 | +51.64% | 0.02 | 69 | 3,910 | 0.60 | -0.13 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 100.00 | 2.65 | 2.74 | 2.70 | 2.68 | +0.83 | +44.87% | 0.03 | 151 | 3,198 | 0.59 | -0.18 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 105.00 | 3.85 | 3.95 | 3.90 | 3.92 | +0.97 | +32.89% | 0.04 | 130 | 2,595 | 0.58 | -0.24 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 110.00 | 5.45 | 5.60 | 5.53 | 5.57 | +1.41 | +33.90% | 0.05 | 103 | 2,791 | 0.57 | -0.31 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 115.00 | 7.50 | 7.65 | 7.58 | 7.60 | +1.60 | +26.67% | 0.07 | 193 | 2,140 | 0.56 | -0.39 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 120.00 | 9.95 | 10.15 | 10.05 | 10.03 | +1.73 | +20.85% | 0.08 | 81 | 1,538 | 0.56 | -0.47 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 125.00 | 12.80 | 13.00 | 12.90 | 13.15 | +2.35 | +21.76% | 0.10 | 47 | 2,691 | 0.55 | -0.55 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 130.00 | 16.00 | 16.30 | 16.15 | 16.20 | +2.32 | +16.72% | 0.12 | 17 | 371 | 0.55 | -0.63 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 19.70 | 20.45 | 20.08 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 196 | 0.56 | -0.70 | 0.01 | -0.09 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 140.00 | 22.90 | 23.90 | 23.40 | 24.10 | +2.98 | +14.11% | 0.17 | 16 | 32 | 0.51 | -0.76 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 27.55 | 28.25 | 27.90 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.53 | -0.81 | 0.01 | -0.07 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 32.00 | 33.70 | 32.85 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.58 | -0.85 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 36.65 | 37.40 | 37.03 | 33.95 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.53 | -0.88 | 0.01 | -0.05 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 41.60 | 42.05 | 41.83 | 35.57 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.56 | -0.91 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 46.10 | 47.40 | 46.75 | 55.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 2/27/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 51.20 | 52.35 | 51.78 | 53.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 2/10/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 55.90 | 57.40 | 56.65 | 51.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 60.95 | 62.55 | 61.75 | 62.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 2/11/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 65.80 | 67.25 | 66.53 | % | 0.36 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 190.00 | 70.75 | 72.50 | 71.63 | % | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:55 PM EST |