Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $164.44 as of 10/6/2026 8:30:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.85 | 86.60 | 84.73 | % | 1.06 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 85.00 | 77.80 | 81.65 | 79.73 | % | 0.94 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:52 PM EST | |||
| 90.00 | 72.95 | 76.70 | 74.83 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 95.00 | 68.35 | 71.75 | 70.05 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 100.00 | 63.15 | 66.80 | 64.98 | % | 0.65 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 105.00 | 58.85 | 61.90 | 60.38 | % | 0.58 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:52 PM EST | |||
| 110.00 | 53.50 | 57.05 | 55.28 | % | 0.50 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST | |||
| 115.00 | 49.55 | 52.30 | 50.93 | % | 0.44 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.05 | 10/6/2026 3:59:52 PM EST | |||
| 120.00 | 44.10 | 47.65 | 45.88 | % | 0.38 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.07 | 10/6/2026 3:59:52 PM EST | |||
| 125.00 | 40.25 | 43.15 | 41.70 | % | 0.33 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.09 | 10/6/2026 3:59:52 PM EST | |||
| 130.00 | 35.75 | 38.80 | 37.28 | % | 0.29 | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.10 | 10/6/2026 3:59:52 PM EST | |||
| 135.00 | 31.60 | 34.65 | 33.13 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.65 | 0.86 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 136.00 | 31.15 | 33.90 | 32.53 | 26.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 137.00 | 30.05 | 33.10 | 31.58 | % | 0.23 | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.13 | 10/6/2026 3:59:52 PM EST | |||
| 138.00 | 29.30 | 32.35 | 30.83 | % | 0.22 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.13 | 10/6/2026 3:59:52 PM EST | |||
| 139.00 | 28.50 | 31.60 | 30.05 | % | 0.22 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.13 | 10/6/2026 3:59:52 PM EST | |||
| 140.00 | 28.00 | 30.85 | 29.43 | 24.52 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.81 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 141.00 | 27.00 | 30.10 | 28.55 | % | 0.20 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.14 | 10/6/2026 3:59:52 PM EST | |||
| 142.00 | 26.25 | 29.35 | 27.80 | 28.03 | +4.68 | +20.05% | 0.20 | 1 | 2 | 0.66 | 0.80 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 143.00 | 25.55 | 28.60 | 27.08 | % | 0.19 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.15 | 10/6/2026 3:59:52 PM EST | |||
| 144.00 | 24.05 | 27.90 | 25.98 | 22.26 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.63 | 0.78 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 145.00 | 24.10 | 26.75 | 25.43 | 25.00 | +3.15 | +14.42% | 0.18 | 1 | 4 | 0.65 | 0.77 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 146.00 | 23.65 | 26.50 | 25.08 | % | 0.17 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 147.00 | 22.80 | 25.80 | 24.30 | % | 0.17 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 148.00 | 22.10 | 25.15 | 23.63 | % | 0.16 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 149.00 | 21.45 | 24.50 | 22.98 | % | 0.15 | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 150.00 | 21.05 | 23.85 | 22.45 | % | 0.15 | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.17 | 10/6/2026 3:59:52 PM EST | |||
| 152.50 | 19.25 | 22.30 | 20.78 | 21.02 | % | 0.14 | 1 | 0 | 0.66 | 0.69 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 155.00 | 17.15 | 20.20 | 18.68 | 19.70 | +4.72 | +31.51% | 0.12 | 1 | 2 | 0.63 | 0.66 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 157.50 | 16.80 | 19.40 | 18.10 | 18.20 | +7.38 | +68.21% | 0.11 | 1 | 1 | 0.67 | 0.63 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 160.00 | 14.90 | 18.05 | 16.48 | 17.00 | +3.03 | +21.69% | 0.10 | 14 | 118 | 0.66 | 0.60 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 162.50 | 12.85 | 16.80 | 14.83 | 14.45 | +2.79 | +23.93% | 0.09 | 1 | 2 | 0.64 | 0.57 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 165.00 | 13.05 | 14.25 | 13.65 | 14.20 | +2.40 | +20.34% | 0.08 | 16 | 2 | 0.64 | 0.55 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 167.50 | 11.20 | 14.45 | 12.83 | 12.78 | +5.48 | +75.07% | 0.08 | 1 | 3 | 0.65 | 0.52 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 170.00 | 10.75 | 11.95 | 11.35 | 11.80 | +2.40 | +25.54% | 0.07 | 5 | 9 | 0.63 | 0.49 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 172.50 | 9.75 | 11.25 | 10.50 | 11.02 | +4.92 | +80.66% | 0.06 | 11 | 1 | 0.64 | 0.46 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 175.00 | 8.50 | 10.00 | 9.25 | 9.75 | +2.83 | +40.90% | 0.05 | 33 | 1 | 0.62 | 0.43 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 180.00 | 7.30 | 8.85 | 8.08 | 8.00 | +2.02 | +33.78% | 0.04 | 6 | 25 | 0.64 | 0.38 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 185.00 | 4.55 | 8.00 | 6.28 | 6.60 | +1.62 | +32.53% | 0.03 | 12 | 6 | 0.62 | 0.33 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 190.00 | 4.75 | 6.00 | 5.38 | 5.80 | +1.63 | +39.09% | 0.03 | 103 | 8 | 0.64 | 0.29 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 195.00 | 3.75 | 5.25 | 4.50 | 4.85 | +1.30 | +36.62% | 0.02 | 1 | 5 | 0.64 | 0.25 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 200.00 | 3.10 | 4.05 | 3.58 | 3.65 | % | 0.02 | 3 | 0 | 0.64 | 0.22 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 210.00 | 1.88 | 3.85 | 2.87 | 2.64 | % | 0.01 | 4 | 0 | 0.68 | 0.16 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.06 | 1.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 10/6/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.27 | 1.14 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.04 | 10/6/2026 3:59:52 PM EST | |||
| 115.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.05 | 10/6/2026 3:59:52 PM EST | |||
| 120.00 | 0.11 | 2.89 | 1.50 | 0.85 | -1.26 | -59.72% | 0.01 | 15 | 1 | 0.69 | -0.06 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 125.00 | 0.25 | 3.20 | 1.73 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.09 | 10/6/2026 3:59:52 PM EST | |||
| 130.00 | 1.18 | 2.55 | 1.87 | 2.12 | -0.76 | -26.39% | 0.01 | 1 | 7 | 0.64 | -0.11 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 135.00 | 2.44 | 3.10 | 2.77 | 2.70 | -1.02 | -27.42% | 0.02 | 7 | 68 | 0.65 | -0.14 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 136.00 | 2.24 | 3.65 | 2.95 | 2.96 | % | 0.02 | 2 | 0 | 0.65 | -0.15 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 137.00 | 1.86 | 3.95 | 2.91 | 3.35 | -1.05 | -23.87% | 0.02 | 1 | 5 | 0.62 | -0.16 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 138.00 | 2.07 | 4.05 | 3.06 | 3.62 | -1.08 | -22.98% | 0.02 | 1 | 3 | 0.62 | -0.17 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 139.00 | 2.27 | 5.15 | 3.71 | 3.55 | -1.45 | -29.00% | 0.03 | 16 | 1 | 0.65 | -0.18 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 140.00 | 3.40 | 4.05 | 3.73 | 3.75 | -1.22 | -24.55% | 0.03 | 12 | 62 | 0.64 | -0.19 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 141.00 | 2.73 | 6.10 | 4.42 | 4.08 | -1.52 | -27.15% | 0.03 | 14 | 4 | 0.66 | -0.19 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 142.00 | 2.99 | 6.40 | 4.70 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.20 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 143.00 | 3.30 | 4.75 | 4.03 | 6.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.21 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 144.00 | 4.15 | 6.90 | 5.53 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.68 | -0.22 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 145.00 | 3.90 | 5.80 | 4.85 | 5.44 | -2.20 | -28.80% | 0.03 | 3 | 5 | 0.62 | -0.23 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 146.00 | 4.15 | 7.55 | 5.85 | 11.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.24 | 0.01 | -0.16 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 147.00 | 4.45 | 7.30 | 5.88 | 7.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.25 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 148.00 | 4.85 | 7.60 | 6.23 | 6.00 | -5.62 | -48.37% | 0.04 | 6 | 1 | 0.65 | -0.26 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 149.00 | 4.45 | 8.45 | 6.45 | % | 0.04 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 150.00 | 6.20 | 8.70 | 7.45 | 6.65 | -2.70 | -28.88% | 0.05 | 695 | 24 | 0.68 | -0.28 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 152.50 | 7.15 | 8.15 | 7.65 | 7.99 | -5.95 | -42.69% | 0.05 | 198 | 1 | 0.64 | -0.31 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 155.00 | 8.05 | 10.70 | 9.38 | 8.90 | -1.74 | -16.36% | 0.06 | 40 | 49 | 0.68 | -0.34 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 157.50 | 8.40 | 11.70 | 10.05 | 9.85 | % | 0.06 | 37 | 0 | 0.66 | -0.37 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 160.00 | 10.25 | 12.90 | 11.58 | 10.88 | -2.09 | -16.12% | 0.07 | 413 | 7 | 0.67 | -0.40 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 162.50 | 11.00 | 14.15 | 12.58 | 12.07 | % | 0.08 | 301 | 0 | 0.66 | -0.43 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 165.00 | 13.15 | 14.60 | 13.88 | 13.83 | -7.03 | -33.71% | 0.08 | 1,113 | 6 | 0.66 | -0.45 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 167.50 | 13.65 | 16.60 | 15.13 | 14.94 | % | 0.09 | 100 | 0 | 0.66 | -0.48 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:52 PM EST | |
| 170.00 | 14.35 | 17.00 | 15.68 | 20.62 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.61 | -0.51 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 172.50 | 17.15 | 19.70 | 18.43 | % | 0.11 | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.19 | 10/6/2026 3:59:52 PM EST | |||
| 175.00 | 18.10 | 20.55 | 19.33 | % | 0.11 | 0 | 0 | 0.64 | -0.57 | 0.01 | -0.19 | 10/6/2026 3:59:52 PM EST | |||
| 180.00 | 22.20 | 23.85 | 23.03 | % | 0.13 | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.18 | 10/6/2026 3:59:52 PM EST | |||
| 185.00 | 24.35 | 27.75 | 26.05 | % | 0.14 | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.17 | 10/6/2026 3:59:52 PM EST | |||
| 190.00 | 29.20 | 31.90 | 30.55 | % | 0.16 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.16 | 10/6/2026 3:59:52 PM EST | |||
| 195.00 | 32.25 | 36.05 | 34.15 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.15 | 10/6/2026 3:59:52 PM EST | |||
| 200.00 | 36.40 | 40.20 | 38.30 | % | 0.19 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.14 | 10/6/2026 3:59:52 PM EST | |||
| 210.00 | 45.45 | 49.00 | 47.23 | % | 0.22 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.12 | 10/6/2026 3:59:52 PM EST |