Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $152.61 as of 8/12/2026 12:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.55 | 76.80 | 74.68 | % | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 80.00 | 67.85 | 71.75 | 69.80 | % | 0.87 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 85.00 | 63.70 | 66.80 | 65.25 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 90.00 | 57.95 | 61.85 | 59.90 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 95.00 | 53.00 | 56.85 | 54.93 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 100.00 | 48.00 | 51.85 | 49.93 | % | 0.50 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 8/12/2026 12:58:47 PM EST | |||
| 105.00 | 43.15 | 46.95 | 45.05 | % | 0.43 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 8/12/2026 12:58:47 PM EST | |||
| 110.00 | 38.30 | 41.95 | 40.13 | % | 0.36 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 8/12/2026 12:58:47 PM EST | |||
| 115.00 | 33.70 | 36.95 | 35.33 | 36.67 | -2.61 | -6.65% | 0.31 | 2 | 1 | 0.75 | 0.95 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 120.00 | 29.50 | 32.45 | 30.98 | 31.79 | -4.53 | -12.48% | 0.26 | 12 | 12 | 0.62 | 0.92 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 125.00 | 24.90 | 27.75 | 26.33 | 26.05 | -3.14 | -10.76% | 0.21 | 7 | 4 | 0.58 | 0.88 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 130.00 | 20.75 | 23.90 | 22.33 | 25.26 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.41 | 0.84 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 132.00 | 19.25 | 22.30 | 20.78 | % | 0.16 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.10 | 8/12/2026 12:58:47 PM EST | |||
| 133.00 | 18.30 | 21.40 | 19.85 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 0.80 | 0.01 | -0.11 | 8/7/2026 | 8/12/2026 12:58:47 PM EST |
| 134.00 | 17.35 | 20.75 | 19.05 | 18.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.79 | 0.01 | -0.11 | 8/6/2026 | 8/12/2026 12:58:47 PM EST |
| 135.00 | 16.60 | 19.95 | 18.28 | 21.05 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.41 | 0.78 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 136.00 | 15.85 | 19.20 | 17.53 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.11 | 8/12/2026 12:58:47 PM EST | |||
| 137.00 | 15.20 | 17.35 | 16.28 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.11 | 8/12/2026 12:58:47 PM EST | |||
| 138.00 | 14.35 | 17.75 | 16.05 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | 0.74 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 139.00 | 13.80 | 17.10 | 15.45 | 18.61 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | 0.72 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 140.00 | 13.30 | 16.40 | 14.85 | 14.87 | -3.27 | -18.03% | 0.11 | 3 | 1 | 0.42 | 0.71 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 141.00 | 12.65 | 15.80 | 14.23 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.43 | 0.70 | 0.01 | -0.12 | 8/6/2026 | 8/12/2026 12:58:47 PM EST |
| 142.00 | 12.40 | 15.20 | 13.80 | 15.00 | -1.50 | -9.10% | 0.10 | 1 | 4 | 0.44 | 0.68 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 143.00 | 11.60 | 14.55 | 13.08 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 144.00 | 11.25 | 13.90 | 12.58 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 145.00 | 10.15 | 13.65 | 11.90 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | 0.63 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 146.00 | 10.05 | 12.95 | 11.50 | 12.23 | % | 0.08 | 2 | 0 | 0.44 | 0.62 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST | |
| 147.00 | 9.45 | 12.35 | 10.90 | 11.23 | -0.87 | -7.19% | 0.07 | 10 | 2 | 0.44 | 0.60 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 148.00 | 9.00 | 11.85 | 10.43 | 10.72 | % | 0.07 | 11 | 0 | 0.45 | 0.58 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST | |
| 149.00 | 8.35 | 11.30 | 9.83 | 10.19 | -1.26 | -11.01% | 0.07 | 5 | 10 | 0.44 | 0.56 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 150.00 | 8.20 | 10.65 | 9.43 | 9.75 | -1.75 | -15.22% | 0.06 | 15 | 108 | 0.45 | 0.55 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 152.50 | 7.10 | 9.15 | 8.13 | 8.35 | % | 0.05 | 3 | 0 | 0.43 | 0.50 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST | |
| 155.00 | 6.55 | 7.25 | 6.90 | 8.97 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.45 | 0.46 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 157.50 | 5.55 | 6.55 | 6.05 | 6.15 | -2.00 | -24.54% | 0.04 | 6 | 9 | 0.44 | 0.41 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 160.00 | 4.90 | 6.15 | 5.53 | 5.77 | -1.48 | -20.42% | 0.03 | 1 | 108 | 0.42 | 0.37 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 162.50 | 3.80 | 6.40 | 5.10 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.33 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 165.00 | 3.20 | 5.75 | 4.48 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.29 | 0.02 | -0.10 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 167.50 | 1.75 | 5.25 | 3.50 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.01 | -0.09 | 8/12/2026 12:58:47 PM EST | |||
| 170.00 | 1.70 | 3.00 | 2.35 | 3.44 | -0.79 | -18.68% | 0.01 | 1 | 7 | 0.43 | 0.23 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 175.00 | 1.27 | 2.29 | 1.78 | 2.00 | -0.84 | -29.58% | 0.01 | 2 | 19 | 0.40 | 0.17 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 180.00 | 0.06 | 1.70 | 0.88 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.14 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 185.00 | 1.00 | 1.38 | 1.19 | 1.19 | -0.99 | -45.42% | 0.01 | 11 | 2 | 0.45 | 0.10 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.06 | 0.01 | -0.03 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 195.00 | 0.15 | 1.56 | 0.86 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.05 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 200.00 | 0.17 | 1.29 | 0.73 | 1.49 | % | 0.00 | 1 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 12:58:47 PM EST | |
| 205.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 80.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 85.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:47 PM EST | |||
| 90.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 8/12/2026 12:58:47 PM EST | |||
| 105.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 8/12/2026 12:58:47 PM EST | |||
| 110.00 | 0.20 | 1.13 | 0.67 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.05 | 8/12/2026 12:58:47 PM EST | |||
| 115.00 | 0.00 | 1.52 | 0.76 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.05 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 120.00 | 0.50 | 1.03 | 0.77 | 0.77 | +0.07 | +10.00% | 0.01 | 16 | 4 | 0.46 | -0.08 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 125.00 | 0.88 | 3.20 | 2.04 | 1.32 | +0.13 | +10.93% | 0.02 | 4 | 34 | 0.52 | -0.12 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 130.00 | 1.57 | 2.26 | 1.92 | 1.91 | +0.07 | +3.81% | 0.01 | 11 | 30 | 0.45 | -0.16 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 132.00 | 1.01 | 4.20 | 2.61 | % | 0.02 | 0 | 0 | 0.44 | -0.19 | 0.01 | -0.10 | 8/12/2026 12:58:47 PM EST | |||
| 133.00 | 1.23 | 4.00 | 2.62 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.20 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 134.00 | 1.40 | 4.55 | 2.98 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.21 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 135.00 | 1.82 | 3.35 | 2.59 | 3.10 | +0.10 | +3.34% | 0.02 | 7 | 12 | 0.41 | -0.22 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 136.00 | 1.95 | 4.95 | 3.45 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.01 | -0.11 | 8/12/2026 12:58:47 PM EST | |||
| 137.00 | 2.27 | 5.65 | 3.96 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.25 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 138.00 | 2.58 | 4.55 | 3.57 | 3.84 | +0.13 | +3.51% | 0.03 | 12 | 10 | 0.43 | -0.26 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 139.00 | 2.79 | 5.65 | 4.22 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.28 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 140.00 | 4.10 | 5.05 | 4.58 | 4.59 | +0.45 | +10.87% | 0.03 | 17 | 20 | 0.45 | -0.29 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 141.00 | 3.40 | 6.95 | 5.18 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.01 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 142.00 | 4.10 | 6.15 | 5.13 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 143.00 | 4.50 | 6.00 | 5.25 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 144.00 | 4.65 | 7.50 | 6.08 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 145.00 | 5.10 | 8.10 | 6.60 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 146.00 | 5.85 | 7.35 | 6.60 | % | 0.05 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 147.00 | 6.05 | 9.35 | 7.70 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | -0.40 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 12:58:47 PM EST |
| 148.00 | 6.55 | 10.00 | 8.28 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.42 | 0.02 | -0.12 | 8/6/2026 | 8/12/2026 12:58:47 PM EST |
| 149.00 | 7.10 | 10.50 | 8.80 | % | 0.06 | 0 | 0 | 0.43 | -0.44 | 0.02 | -0.12 | 8/12/2026 12:58:47 PM EST | |||
| 150.00 | 8.45 | 9.95 | 9.20 | 8.78 | +0.11 | +1.27% | 0.06 | 18 | 17 | 0.45 | -0.45 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 152.50 | 9.35 | 11.30 | 10.33 | 10.23 | +1.18 | +13.04% | 0.07 | 24 | 32 | 0.45 | -0.50 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 155.00 | 11.10 | 13.05 | 12.08 | 11.70 | +0.81 | +7.44% | 0.08 | 11 | 1 | 0.46 | -0.54 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 12:58:47 PM EST |
| 157.50 | 12.25 | 14.85 | 13.55 | 11.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.59 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 160.00 | 14.00 | 16.40 | 15.20 | 12.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.63 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 162.50 | 15.60 | 18.00 | 16.80 | 13.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.67 | 0.02 | -0.10 | 8/10/2026 | 8/12/2026 12:58:47 PM EST |
| 165.00 | 17.50 | 20.70 | 19.10 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.10 | 8/12/2026 12:58:47 PM EST | |||
| 167.50 | 18.95 | 22.65 | 20.80 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.09 | 8/12/2026 12:58:47 PM EST | |||
| 170.00 | 21.10 | 23.95 | 22.53 | % | 0.13 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.08 | 8/12/2026 12:58:47 PM EST | |||
| 175.00 | 25.75 | 28.90 | 27.33 | % | 0.16 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.07 | 8/12/2026 12:58:47 PM EST | |||
| 180.00 | 30.25 | 33.45 | 31.85 | % | 0.18 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.06 | 8/12/2026 12:58:47 PM EST | |||
| 185.00 | 34.75 | 37.60 | 36.18 | % | 0.20 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.05 | 8/12/2026 12:58:47 PM EST | |||
| 190.00 | 39.20 | 42.85 | 41.03 | % | 0.22 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 8/12/2026 12:58:47 PM EST | |||
| 195.00 | 44.30 | 47.70 | 46.00 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 8/12/2026 12:58:47 PM EST | |||
| 200.00 | 48.85 | 52.60 | 50.73 | % | 0.25 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 8/12/2026 12:58:47 PM EST | |||
| 205.00 | 53.75 | 57.65 | 55.70 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 210.00 | 58.85 | 62.65 | 60.75 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 215.00 | 63.75 | 67.60 | 65.68 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST | |||
| 220.00 | 68.90 | 72.65 | 70.78 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:58:47 PM EST |