Free Trial

Shopify (SHOP) Options Chain & Prices

Shopify logo
$141.89 -3.14 (-2.17%)
As of 01:40 PM Eastern

SHOP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$120.00$0.002Put2 - - 173
(+0)
118.14%
(+40.04%)
-0.0010141
9/12/2025$120.00$25.266Call7 - - 40
(+0)
118.15%
(+40.02%)
0.9988951
9/12/2025$124.00$0.005Put2020 - 61
(+0)
104.95%
(+34.14%)
-0.0020256
9/12/2025$125.00$20.271Call3 - - 16
(+0)
101.48%
(+32.41%)
0.9975143
9/12/2025$126.00$19.272Call5 - - 16
(+0)
97.94%
(+30.64%)
0.997081
9/12/2025$127.00$18.273Call1 - - 42
(+0)
94.32%
(+28.82%)
0.9965711
9/12/2025$128.00$0.008Put11 - 112
(+0)
90.62%
(+26.97%)
-0.0039371
9/12/2025$129.00$0.009Put25 - 2444
(+0)
86.85%
(+25.04%)
-0.0046433
9/12/2025$129.00$16.281Call2 - - 2
(+0)
96.97%
(+35.14%)
0.9952692
9/12/2025$130.00$0.011Put542310788
(-1)
83.01%
(+22.86%)
-0.00547919
9/12/2025$130.00$15.283Call81 - 70115
(-3)
83.02%
(+23.01%)
0.9944342
9/12/2025$131.00$0.012Put512164
(-1)
79.09%
(+20.86%)
-0.0064793
9/12/2025$132.00$0.014Put158589
(-2)
75.10%
(+18.55%)
-0.0076858
9/12/2025$132.00$13.282Call1 - - 13
(+0)
75.10%
(+18.53%)
0.9922251
9/12/2025$133.00$0.016Put16221282
(-2)
71.05%
(+16.07%)
-0.0091676
9/12/2025$134.00$0.019Put1912 - 147
(-4)
66.98%
(+13.42%)
-0.011056
9/12/2025$134.00$11.288Call10 - 916
(+0)
66.98%
(+13.41%)
0.988867
9/12/2025$135.00$0.022Put2601104613
(+7)
62.96%
(+10.68%)
-0.01355425
9/12/2025$135.00$10.292Call181154
(-1)
62.96%
(+10.68%)
0.9863568
9/12/2025$136.00$0.027Put34142552
(-220)
59.07%
(+7.94%)
-0.01710219
9/12/2025$136.00$9.297Call8 - 515
(+0)
59.07%
(+7.94%)
0.9828086
9/12/2025$137.00$0.035Put74245243
(-25)
55.43%
(+5.34%)
-0.02247231
9/12/2025$137.00$8.305Call9 - - 42
(-1)
55.43%
(+5.34%)
0.9774383
9/12/2025$138.00$0.047Put1232246314
(+6)
52.17%
(+3.00%)
-0.03102234
9/12/2025$138.00$7.318Call1 - - 52
(+8)
52.17%
(+3.00%)
0.9688861
9/12/2025$139.00$0.069Put1232030258
(+16)
49.33%
(+0.99%)
-0.04495135
9/12/2025$139.00$6.340Call1 - - 114
(-8)
49.33%
(+0.99%)
0.9549531
9/12/2025$140.00$0.106Put2675198978
(-86)
46.91%
(-0.76%)
-0.06759376
9/12/2025$140.00$5.382Call11 - 4307
(-28)
46.92%
(-0.69%)
0.9324239
9/12/2025$141.00$0.169Put2407124642
(+5)
44.90%
(-2.11%)
-0.10355637
9/12/2025$141.00$4.441Call23153261
(+9)
44.90%
(-2.11%)
0.896339
9/12/2025$142.00$0.276Put26035110464
(+75)
43.25%
(-3.32%)
-0.15835865
9/12/2025$142.00$3.548Call46224154
(+19)
43.25%
(-3.32%)
0.84155216
9/12/2025$143.00$0.449Put1,9464781,308518
(+33)
41.95%
(-4.37%)
-0.236609141
9/12/2025$143.00$2.721Call732832511
(+40)
41.95%
(-4.37%)
0.7633136
9/12/2025$144.00$0.716Put19717123284
(+1)
40.97%
(-5.31%)
-0.33933452
9/12/2025$144.00$1.992Call22211286371
(+28)
40.98%
(-5.31%)
0.66114881
9/12/2025$145.00$1.102Put18717145386
(-20)
39.26%
(-7.20%)
-0.46036758
9/12/2025$145.00$1.377Call2991011141392
(+214)
40.33%
(-6.12%)
0.539201125
9/12/2025$146.00$1.630Put22857124750
(-45)
40.07%
(-6.73%)
-0.5890293
9/12/2025$146.00$0.903Call507209219434
(+11)
40.07%
(-6.73%)
0.411807197
9/12/2025$147.00$2.294Put76267227
(-29)
40.28%
(-7.01%)
-0.70759130
9/12/2025$147.00$0.566Call611201276480
(+13)
40.28%
(-7.01%)
0.294696127
9/12/2025$148.00$3.077Put2691166
(+3)
41.05%
(-6.86%)
-0.80367410
9/12/2025$148.00$0.346Call42022483602
(+32)
41.05%
(-6.86%)
0.20061997
9/12/2025$149.00$3.949Put348857
(-2)
42.43%
(-6.24%)
-0.87264212
9/12/2025$149.00$0.214Call1305129311
(-1)
42.43%
(-6.24%)
0.13363747
9/12/2025$150.00$4.877Put65 - 85
(-3)
44.42%
(-5.16%)
-0.917553
9/12/2025$150.00$0.138Call8812923151215
(-105)
44.41%
(-5.17%)
0.089915173
9/12/2025$152.50$0.059Call1844968892
(+5)
51.28%
(-1.27%)
0.03868952
9/12/2025$155.00$9.784Put20 - - 23
(-4)
59.10%
(+2.57%)
-0.9850011
9/12/2025$155.00$0.032Call1635260939
(-76)
59.12%
(+2.56%)
0.02034150
9/12/2025$157.50$0.020Call21510623
(-4)
66.81%
(+5.52%)
0.01193910
9/12/2025$160.00$0.013Call102121531
(-76)
74.15%
(+7.84%)
0.00748913
9/12/2025$162.50$0.009Call14 - 3215
(+0)
89.17%
(+17.86%)
0.0049117
9/12/2025$165.00$0.006Call1611 - 141
(-2)
87.70%
(+11.54%)
0.0033216
9/12/2025$167.50$0.004Call1 - - 70
(+19)
93.92%
(+13.08%)
0.0022961
9/12/2025$170.00$0.003Call1 - - 216
(+5)
99.81%
(+14.43%)
0.0016131
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SHOP) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners