Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $126.60 as of 9/11/2026 3:23:11 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 | 76.95 | 80.90 | 78.93 | 96.46 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 55.00 | 72.00 | 75.95 | 73.98 | % | 1.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 60.00 | 67.00 | 71.10 | 69.05 | 49.82 | 0.00 | 0.00% | 1.15 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 3:59:55 PM EST |
| 65.00 | 62.25 | 66.00 | 64.13 | 47.90 | 0.00 | 0.00% | 0.99 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 3:59:55 PM EST |
| 70.00 | 57.60 | 61.00 | 59.30 | 61.44 | -22.66 | -26.95% | 0.85 | 3 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 75.00 | 53.15 | 56.05 | 54.60 | 54.37 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 80.00 | 48.15 | 49.85 | 49.00 | 51.11 | 0.00 | 0.00% | 0.61 | 0 | 24 | 0.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 85.00 | 42.45 | 45.35 | 43.90 | 65.90 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/11/2026 3:59:55 PM EST |
| 90.00 | 37.80 | 41.20 | 39.50 | 58.54 | 0.00 | 0.00% | 0.44 | 0 | 115 | 0.99 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 9/11/2026 3:59:55 PM EST |
| 95.00 | 33.75 | 35.60 | 34.68 | 59.75 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.78 | 0.98 | 0.00 | -0.03 | 8/10/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 28.65 | 30.80 | 29.73 | 31.00 | +3.65 | +13.35% | 0.30 | 13 | 133 | 0.74 | 0.96 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 23.00 | 26.40 | 24.70 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 147 | 0.67 | 0.92 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 18.60 | 21.75 | 20.18 | 21.98 | +3.48 | +18.82% | 0.18 | 2 | 421 | 0.63 | 0.88 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 15.50 | 18.55 | 17.03 | 17.90 | +2.67 | +17.54% | 0.15 | 16 | 622 | 0.51 | 0.81 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 11.90 | 13.65 | 12.78 | 14.69 | +3.34 | +29.43% | 0.11 | 17 | 415 | 0.46 | 0.72 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 8.90 | 10.50 | 9.70 | 11.30 | +2.80 | +32.95% | 0.08 | 28 | 956 | 0.47 | 0.62 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 6.60 | 7.50 | 7.05 | 7.15 | +0.90 | +14.40% | 0.05 | 119 | 954 | 0.46 | 0.52 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 5.00 | 5.65 | 5.33 | 5.15 | +0.65 | +14.45% | 0.04 | 507 | 46,521 | 0.48 | 0.41 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 3.50 | 3.95 | 3.73 | 3.50 | +0.30 | +9.38% | 0.03 | 324 | 1,375 | 0.47 | 0.32 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 2.35 | 2.59 | 2.47 | 2.40 | +0.35 | +17.08% | 0.02 | 119 | 781 | 0.47 | 0.24 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 1.52 | 1.75 | 1.64 | 1.65 | +0.25 | +17.86% | 0.01 | 274 | 2,256 | 0.47 | 0.18 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 0.67 | 1.33 | 1.00 | 1.23 | +0.27 | +28.13% | 0.01 | 36 | 6,355 | 0.46 | 0.13 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 0.50 | 1.10 | 0.80 | 1.01 | +0.28 | +38.36% | 0.01 | 113 | 2,341 | 0.49 | 0.09 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 0.24 | 0.75 | 0.50 | 0.65 | +0.17 | +35.42% | 0.00 | 20 | 6,019 | 0.48 | 0.07 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 0.30 | 0.65 | 0.48 | 0.44 | +0.09 | +25.72% | 0.00 | 104 | 1,888 | 0.52 | 0.05 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 0.25 | 0.41 | 0.33 | 0.25 | -0.13 | -34.22% | 0.00 | 16 | 2,452 | 0.53 | 0.03 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 0.12 | 0.58 | 0.35 | 0.24 | +0.05 | +26.32% | 0.00 | 2 | 591 | 0.56 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.67 | 0.34 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 657 | 0.70 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.46 | 0.23 | 0.12 | +0.01 | +9.10% | 0.00 | 23 | 521 | 0.68 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 816 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.71 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.88 | 0.44 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 70 | 222 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 85.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 467 | 0.59 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.02 | -11.12% | 0.00 | 2 | 629 | 0.69 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 95.00 | 0.16 | 0.52 | 0.34 | 0.38 | +0.06 | +18.75% | 0.00 | 5 | 613 | 0.57 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.36 | -0.24 | -40.00% | 0.00 | 16 | 1,727 | 0.58 | -0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 0.54 | 0.81 | 0.68 | 0.76 | -0.28 | -26.93% | 0.01 | 101 | 642 | 0.49 | -0.08 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 1.06 | 1.75 | 1.41 | 1.33 | -0.47 | -26.12% | 0.01 | 90 | 18,478 | 0.50 | -0.12 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 1.95 | 2.56 | 2.26 | 2.24 | -0.77 | -25.59% | 0.02 | 56 | 838 | 0.48 | -0.19 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 3.20 | 3.80 | 3.50 | 3.50 | -1.00 | -22.23% | 0.03 | 133 | 5,642 | 0.47 | -0.28 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 4.75 | 5.65 | 5.20 | 5.65 | -1.10 | -16.30% | 0.04 | 70 | 1,288 | 0.46 | -0.38 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 7.45 | 8.25 | 7.85 | 7.95 | -1.60 | -16.76% | 0.06 | 118 | 899 | 0.47 | -0.48 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 9.95 | 11.45 | 10.70 | 10.86 | -1.84 | -14.49% | 0.08 | 14 | 1,542 | 0.46 | -0.59 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 13.15 | 14.90 | 14.03 | 12.58 | -2.92 | -18.84% | 0.10 | 14 | 921 | 0.45 | -0.68 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 17.00 | 19.35 | 18.18 | 16.09 | -4.16 | -20.55% | 0.13 | 1 | 1,199 | 0.46 | -0.76 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 20.45 | 24.40 | 22.43 | 20.90 | -4.00 | -16.07% | 0.15 | 3 | 782 | 0.66 | -0.82 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 25.50 | 27.40 | 26.45 | 31.02 | 0.00 | 0.00% | 0.17 | 0 | 516 | 0.56 | -0.87 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 29.70 | 33.25 | 31.48 | 31.62 | -1.38 | -4.19% | 0.20 | 20 | 447 | 0.71 | -0.91 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 35.30 | 38.15 | 36.73 | 26.15 | 0.00 | 0.00% | 0.22 | 0 | 174 | 0.76 | -0.93 | 0.01 | -0.04 | 9/2/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 40.15 | 42.80 | 41.48 | 37.15 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.78 | -0.95 | 0.00 | -0.03 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 45.15 | 47.30 | 46.23 | 48.90 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.77 | -0.97 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 49.35 | 53.20 | 51.28 | 52.16 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 54.35 | 58.00 | 56.18 | 41.64 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.96 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 60.10 | 62.10 | 61.10 | 44.25 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.89 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 65.10 | 67.75 | 66.43 | 70.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 69.35 | 73.10 | 71.23 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 79.35 | 83.10 | 81.23 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 220.00 | 89.35 | 92.40 | 90.88 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 230.00 | 100.10 | 102.70 | 101.40 | 75.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 3:59:55 PM EST |