Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $151.16 as of 10/5/2026 9:15:52 AM 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 | 105.95 | 109.85 | 107.90 | 93.00 | 0.00 | 0.00% | 2.16 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:01 AM EST |
| 55.00 | 101.00 | 104.90 | 102.95 | % | 1.87 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:01 AM EST | |||
| 60.00 | 96.00 | 99.95 | 97.98 | 91.11 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 11:59:01 AM EST |
| 65.00 | 91.05 | 95.10 | 93.08 | 86.17 | 0.00 | 0.00% | 1.43 | 0 | 81 | 1.68 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:01 AM EST |
| 70.00 | 86.05 | 89.35 | 87.70 | 79.40 | 0.00 | 0.00% | 1.25 | 0 | 107 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:01 AM EST |
| 75.00 | 81.10 | 84.55 | 82.83 | 83.94 | +20.90 | +33.16% | 1.10 | 1 | 39 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 80.00 | 76.15 | 79.55 | 77.85 | 48.70 | 0.00 | 0.00% | 0.97 | 0 | 43 | 1.27 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 11:59:01 AM EST |
| 85.00 | 71.25 | 74.90 | 73.08 | 62.14 | 0.00 | 0.00% | 0.86 | 0 | 79 | 1.20 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 11:59:01 AM EST |
| 90.00 | 66.30 | 69.65 | 67.98 | 61.00 | 0.00 | 0.00% | 0.76 | 0 | 50 | 1.08 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:59:01 AM EST |
| 95.00 | 61.45 | 64.80 | 63.13 | 52.05 | 0.00 | 0.00% | 0.66 | 0 | 32 | 1.03 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/5/2026 11:59:01 AM EST |
| 100.00 | 56.75 | 59.60 | 58.18 | 51.60 | 0.00 | 0.00% | 0.58 | 0 | 96 | 0.88 | 0.98 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 105.00 | 52.20 | 54.90 | 53.55 | 55.02 | +7.02 | +14.63% | 0.51 | 1 | 421 | 0.84 | 0.97 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 110.00 | 47.60 | 50.15 | 48.88 | 51.90 | +10.88 | +26.53% | 0.44 | 1 | 563 | 0.80 | 0.96 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 115.00 | 42.75 | 45.60 | 44.18 | 38.25 | 0.00 | 0.00% | 0.38 | 0 | 352 | 0.76 | 0.94 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 11:59:01 AM EST |
| 120.00 | 38.65 | 41.20 | 39.93 | 40.26 | +4.91 | +13.89% | 0.33 | 2 | 497 | 0.59 | 0.91 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 125.00 | 34.25 | 36.80 | 35.53 | 36.33 | +6.53 | +21.92% | 0.28 | 4 | 1,107 | 0.61 | 0.88 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 130.00 | 30.40 | 32.65 | 31.53 | 31.48 | +4.50 | +16.68% | 0.24 | 6 | 1,333 | 0.61 | 0.84 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 135.00 | 27.05 | 28.50 | 27.78 | 27.70 | +3.77 | +15.76% | 0.21 | 30 | 1,012 | 0.63 | 0.80 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 140.00 | 23.50 | 24.90 | 24.20 | 23.60 | +5.19 | +28.20% | 0.17 | 20 | 1,527 | 0.62 | 0.75 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 145.00 | 20.50 | 21.85 | 21.18 | 20.93 | +3.49 | +20.02% | 0.15 | 75 | 2,767 | 0.62 | 0.70 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 150.00 | 18.00 | 18.40 | 18.20 | 17.75 | +3.13 | +21.41% | 0.12 | 104 | 1,482 | 0.63 | 0.64 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 155.00 | 15.30 | 15.80 | 15.55 | 15.58 | +3.03 | +24.15% | 0.10 | 174 | 1,129 | 0.62 | 0.59 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 160.00 | 12.95 | 13.35 | 13.15 | 13.18 | +2.83 | +27.35% | 0.08 | 201 | 2,027 | 0.63 | 0.53 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 165.00 | 10.80 | 11.50 | 11.15 | 11.13 | +2.53 | +29.42% | 0.07 | 171 | 1,131 | 0.62 | 0.47 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 170.00 | 9.00 | 9.50 | 9.25 | 9.20 | +1.96 | +27.08% | 0.05 | 63 | 1,381 | 0.62 | 0.42 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 175.00 | 7.45 | 8.00 | 7.73 | 7.89 | +1.79 | +29.35% | 0.04 | 51 | 2,420 | 0.62 | 0.37 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 180.00 | 6.20 | 6.65 | 6.43 | 6.45 | +1.45 | +29.00% | 0.04 | 134 | 1,317 | 0.62 | 0.32 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 185.00 | 5.10 | 5.50 | 5.30 | 5.35 | +1.40 | +35.45% | 0.03 | 193 | 753 | 0.62 | 0.28 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 190.00 | 4.15 | 4.55 | 4.35 | 4.33 | +0.99 | +29.65% | 0.02 | 72 | 683 | 0.62 | 0.24 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 195.00 | 3.40 | 3.90 | 3.65 | 3.57 | +0.77 | +27.50% | 0.02 | 117 | 208 | 0.62 | 0.21 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 200.00 | 2.64 | 3.00 | 2.82 | 2.82 | +0.57 | +25.34% | 0.01 | 217 | 1,301 | 0.62 | 0.18 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 210.00 | 1.67 | 2.19 | 1.93 | 1.93 | +0.55 | +39.86% | 0.01 | 24 | 534 | 0.62 | 0.12 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 220.00 | 1.10 | 1.40 | 1.25 | 1.43 | +0.23 | +19.17% | 0.01 | 22 | 235 | 0.64 | 0.09 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 230.00 | 0.68 | 1.00 | 0.84 | 0.90 | +0.20 | +28.58% | 0.00 | 13 | 422 | 0.63 | 0.06 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 240.00 | 0.11 | 0.81 | 0.46 | 0.61 | +0.04 | +7.02% | 0.00 | 3 | 1,124 | 0.60 | 0.04 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 250.00 | 0.09 | 0.94 | 0.52 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.64 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 11:59:01 AM 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 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:01 AM EST |
| 55.00 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 11:59:01 AM EST |
| 60.00 | 0.00 | 1.21 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:01 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:01 AM EST |
| 70.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:01 AM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:01 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 498 | 0.99 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 85.00 | 0.05 | 0.87 | 0.46 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.88 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 11:59:01 AM EST |
| 90.00 | 0.10 | 0.38 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.76 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:59:01 AM EST |
| 95.00 | 0.12 | 0.34 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 422 | 0.70 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 100.00 | 0.34 | 0.46 | 0.40 | 0.40 | -0.12 | -23.08% | 0.00 | 16 | 620 | 0.70 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 105.00 | 0.45 | 0.62 | 0.54 | 0.62 | -0.20 | -24.39% | 0.01 | 24 | 12,081 | 0.67 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 110.00 | 0.76 | 0.92 | 0.84 | 0.80 | -0.32 | -28.58% | 0.01 | 92 | 907 | 0.67 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 115.00 | 1.08 | 1.32 | 1.20 | 1.20 | -0.44 | -26.83% | 0.01 | 41 | 481 | 0.66 | -0.06 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 120.00 | 1.54 | 1.81 | 1.68 | 1.70 | -0.67 | -28.27% | 0.01 | 94 | 2,295 | 0.65 | -0.09 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 125.00 | 2.19 | 2.50 | 2.35 | 2.34 | -0.86 | -26.88% | 0.02 | 56 | 1,142 | 0.64 | -0.12 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 130.00 | 3.15 | 3.40 | 3.28 | 3.28 | -1.22 | -27.12% | 0.03 | 123 | 1,956 | 0.63 | -0.16 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 135.00 | 4.25 | 4.55 | 4.40 | 4.55 | -1.87 | -29.13% | 0.03 | 417 | 1,055 | 0.63 | -0.20 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 140.00 | 5.65 | 6.05 | 5.85 | 5.88 | -2.34 | -28.47% | 0.04 | 90 | 2,274 | 0.63 | -0.25 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 145.00 | 7.45 | 7.80 | 7.63 | 7.63 | -2.41 | -24.01% | 0.05 | 38 | 748 | 0.63 | -0.30 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 150.00 | 9.50 | 9.85 | 9.68 | 10.00 | -2.40 | -19.36% | 0.06 | 52 | 597 | 0.63 | -0.36 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 155.00 | 11.70 | 12.15 | 11.93 | 11.90 | -3.25 | -21.46% | 0.08 | 572 | 745 | 0.63 | -0.41 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 160.00 | 14.45 | 14.85 | 14.65 | 15.00 | -3.00 | -16.67% | 0.09 | 45 | 505 | 0.62 | -0.47 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 165.00 | 17.20 | 17.70 | 17.45 | 17.60 | -8.10 | -31.52% | 0.11 | 30 | 545 | 0.62 | -0.53 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 170.00 | 20.20 | 20.90 | 20.55 | 21.05 | -5.90 | -21.90% | 0.12 | 9 | 170 | 0.62 | -0.58 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 175.00 | 23.60 | 24.35 | 23.98 | 24.60 | -4.40 | -15.18% | 0.14 | 2 | 50 | 0.62 | -0.63 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 180.00 | 27.10 | 28.60 | 27.85 | 28.23 | -4.27 | -13.14% | 0.15 | 8 | 131 | 0.63 | -0.68 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 185.00 | 31.05 | 32.65 | 31.85 | 30.50 | -6.15 | -16.78% | 0.17 | 10 | 24 | 0.63 | -0.72 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:01 AM EST |
| 190.00 | 35.05 | 37.25 | 36.15 | 41.14 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.65 | -0.76 | 0.01 | -0.12 | 8/13/2026 | 10/5/2026 11:59:01 AM EST |
| 195.00 | 39.15 | 41.40 | 40.28 | 40.44 | % | 0.21 | 1 | 1 | 0.65 | -0.79 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:59:01 AM EST | |
| 200.00 | 43.70 | 45.80 | 44.75 | % | 0.22 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.10 | 10/5/2026 11:59:01 AM EST | |||
| 210.00 | 52.60 | 54.55 | 53.58 | % | 0.26 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.08 | 10/5/2026 11:59:01 AM EST | |||
| 220.00 | 61.85 | 64.95 | 63.40 | % | 0.29 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.06 | 10/5/2026 11:59:01 AM EST | |||
| 230.00 | 71.50 | 74.60 | 73.05 | % | 0.32 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.05 | 10/5/2026 11:59:01 AM EST | |||
| 240.00 | 80.95 | 84.35 | 82.65 | 93.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.03 | 8/6/2026 | 10/5/2026 11:59:01 AM EST |
| 250.00 | 90.90 | 94.40 | 92.65 | % | 0.37 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 10/5/2026 11:59:01 AM EST |