Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $124.43 as of 7/25/2025 8:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.25 | 62.00 | 60.13 | % | 0.93 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 70.00 | 53.50 | 56.85 | 55.18 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 75.00 | 49.55 | 51.90 | 50.73 | % | 0.68 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 80.00 | 44.45 | 46.45 | 45.45 | % | 0.57 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 85.00 | 39.65 | 41.95 | 40.80 | % | 0.48 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 90.00 | 34.05 | 37.20 | 35.63 | % | 0.40 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 95.00 | 30.60 | 31.30 | 30.95 | % | 0.33 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 100.00 | 25.35 | 26.80 | 26.08 | % | 0.26 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 105.00 | 22.10 | 22.70 | 22.40 | % | 0.21 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.08 | 7/25/2025 3:59:51 PM EST | |||
| 107.00 | 20.55 | 21.15 | 20.85 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 108.00 | 19.75 | 20.35 | 20.05 | % | 0.19 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 109.00 | 19.00 | 19.65 | 19.33 | % | 0.18 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 110.00 | 18.25 | 18.90 | 18.58 | % | 0.17 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 111.00 | 15.95 | 18.05 | 17.00 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 112.00 | 15.80 | 17.35 | 16.58 | 17.10 | % | 0.15 | 1 | 0 | 0.53 | 0.75 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 113.00 | 16.20 | 16.70 | 16.45 | % | 0.15 | 0 | 0 | 0.58 | 0.73 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 114.00 | 14.65 | 16.05 | 15.35 | % | 0.13 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 115.00 | 14.85 | 15.30 | 15.08 | % | 0.13 | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 116.00 | 13.50 | 14.60 | 14.05 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 117.00 | 12.65 | 13.95 | 13.30 | % | 0.11 | 0 | 0 | 0.57 | 0.67 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 118.00 | 12.90 | 13.60 | 13.25 | % | 0.11 | 0 | 0 | 0.57 | 0.66 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 119.00 | 11.45 | 12.90 | 12.18 | % | 0.10 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 120.00 | 11.85 | 12.80 | 12.33 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 121.00 | 11.25 | 11.75 | 11.50 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 122.00 | 9.85 | 11.15 | 10.50 | 11.30 | +1.90 | +20.22% | 0.09 | 8 | 8 | 0.56 | 0.59 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 123.00 | 10.25 | 10.65 | 10.45 | 8.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.57 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 124.00 | 9.70 | 9.95 | 9.83 | 9.75 | % | 0.08 | 2 | 0 | 0.55 | 0.56 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 125.00 | 8.30 | 9.45 | 8.88 | 9.68 | +1.59 | +19.66% | 0.07 | 6 | 2 | 0.55 | 0.54 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 126.00 | 8.30 | 9.05 | 8.68 | 9.20 | % | 0.07 | 2 | 0 | 0.54 | 0.52 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 127.00 | 8.35 | 8.70 | 8.53 | 8.60 | % | 0.07 | 1 | 0 | 0.56 | 0.50 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 128.00 | 7.85 | 8.30 | 8.08 | % | 0.06 | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 129.00 | 7.45 | 7.95 | 7.70 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 130.00 | 7.10 | 7.90 | 7.50 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | 0.45 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 131.00 | 6.70 | 6.95 | 6.83 | 5.80 | +0.12 | +2.12% | 0.05 | 5 | 1 | 0.55 | 0.44 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 132.00 | 6.30 | 6.60 | 6.45 | 6.25 | +0.89 | +16.61% | 0.05 | 1 | 2 | 0.55 | 0.42 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 133.00 | 5.95 | 6.25 | 6.10 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 134.00 | 5.60 | 6.00 | 5.80 | % | 0.04 | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 135.00 | 5.15 | 5.60 | 5.38 | 5.55 | % | 0.04 | 30 | 0 | 0.54 | 0.37 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 140.00 | 2.98 | 4.10 | 3.54 | 3.93 | % | 0.03 | 7 | 0 | 0.54 | 0.30 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 145.00 | 2.80 | 3.15 | 2.98 | 2.97 | % | 0.02 | 5 | 0 | 0.54 | 0.24 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 150.00 | 1.95 | 2.32 | 2.14 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.08 | 7/25/2025 3:59:51 PM EST | |||
| 155.00 | 1.34 | 1.71 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.28 | 0.64 | 1.20 | % | 0.00 | 1 | 0 | 0.57 | 0.11 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 165.00 | 0.00 | 2.29 | 1.15 | 0.85 | % | 0.01 | 1 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 170.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 7/25/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 100.00 | 1.13 | 2.09 | 1.61 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 105.00 | 2.16 | 2.49 | 2.33 | 1.19 | % | 0.02 | 19 | 0 | 0.58 | -0.16 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 107.00 | 2.32 | 2.88 | 2.60 | % | 0.02 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 108.00 | 1.94 | 3.10 | 2.52 | 2.76 | -0.55 | -16.62% | 0.02 | 14 | 16 | 0.54 | -0.20 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 109.00 | 2.38 | 3.25 | 2.82 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | -0.21 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 110.00 | 3.35 | 3.50 | 3.43 | 3.32 | -0.76 | -18.63% | 0.03 | 17 | 8 | 0.57 | -0.22 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 111.00 | 3.60 | 3.90 | 3.75 | % | 0.03 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 112.00 | 3.90 | 6.05 | 4.98 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 113.00 | 4.20 | 4.50 | 4.35 | % | 0.04 | 0 | 0 | 0.57 | -0.27 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 114.00 | 4.50 | 4.80 | 4.65 | 4.30 | -0.86 | -16.67% | 0.04 | 2 | 2 | 0.57 | -0.28 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 115.00 | 4.90 | 5.15 | 5.03 | 4.85 | -0.92 | -15.95% | 0.04 | 18 | 1 | 0.57 | -0.30 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 116.00 | 5.20 | 5.55 | 5.38 | 5.00 | % | 0.05 | 2 | 0 | 0.57 | -0.31 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 117.00 | 5.55 | 5.90 | 5.73 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.33 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 118.00 | 5.90 | 6.40 | 6.15 | % | 0.05 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 119.00 | 6.40 | 6.75 | 6.58 | 7.24 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.36 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 120.00 | 6.85 | 7.00 | 6.93 | 7.11 | -0.66 | -8.50% | 0.06 | 11 | 32 | 0.56 | -0.38 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 121.00 | 7.25 | 7.55 | 7.40 | 7.75 | % | 0.06 | 3 | 0 | 0.56 | -0.39 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 122.00 | 7.65 | 8.00 | 7.83 | 7.73 | -1.25 | -13.92% | 0.06 | 4 | 5 | 0.56 | -0.41 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 123.00 | 8.20 | 8.40 | 8.30 | 8.07 | % | 0.07 | 1 | 0 | 0.55 | -0.43 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 124.00 | 8.65 | 8.95 | 8.80 | % | 0.07 | 0 | 0 | 0.55 | -0.44 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 125.00 | 9.20 | 9.45 | 9.33 | 8.92 | % | 0.07 | 1 | 0 | 0.55 | -0.46 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 126.00 | 9.65 | 10.05 | 9.85 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 127.00 | 10.25 | 10.55 | 10.40 | % | 0.08 | 0 | 0 | 0.55 | -0.50 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 128.00 | 10.75 | 11.15 | 10.95 | % | 0.09 | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 129.00 | 11.30 | 11.75 | 11.53 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 130.00 | 12.00 | 12.30 | 12.15 | % | 0.09 | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 131.00 | 12.65 | 13.00 | 12.83 | % | 0.10 | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 132.00 | 13.15 | 13.60 | 13.38 | % | 0.10 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 133.00 | 13.85 | 14.20 | 14.03 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 134.00 | 14.50 | 14.95 | 14.73 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 135.00 | 15.15 | 16.55 | 15.85 | % | 0.12 | 0 | 0 | 0.54 | -0.63 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 140.00 | 18.70 | 20.15 | 19.43 | % | 0.14 | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 145.00 | 22.70 | 24.75 | 23.73 | % | 0.16 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 150.00 | 26.75 | 28.45 | 27.60 | % | 0.18 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.08 | 7/25/2025 3:59:51 PM EST | |||
| 155.00 | 31.25 | 33.35 | 32.30 | % | 0.21 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 160.00 | 35.65 | 37.75 | 36.70 | % | 0.23 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.06 | 7/25/2025 3:59:51 PM EST | |||
| 165.00 | 40.30 | 42.20 | 41.25 | % | 0.25 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 170.00 | 44.60 | 46.25 | 45.43 | % | 0.27 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 175.00 | 48.55 | 52.25 | 50.40 | % | 0.29 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST |