Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

SHOPIFY INC (SHOP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SHOP SHOPIFY INC   0.822 2.516 31.53 3.77

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 1.56 1.66 1.59 2.85 2411 1470  W   30.5 SHOP 0.54 0.58 0.58 1.82 2682 153  W  
SHOP 1.25 1.34 1.30 2.60 8420 5335  W   31 SHOP 0.71 0.76 0.77 2.06 6790 2453  W  
SHOP 0.99 1.05 1.01 2.35 3199 1904  W   31.5 SHOP 0.94 0.99 0.97 2.32 1203 182  W  
SHOP 0.77 0.80 0.79 2.13 4654 1874  W   32 SHOP 1.21 1.27 1.40 2.60 1216 497  W  
SHOP 0.58 0.63 0.58 1.92 1331 735  W   32.5 SHOP 1.48 1.61 1.71 2.89 219 19  W  
SHOP 0.43 0.48 0.43 1.73 6749 1470  W   33 SHOP 1.85 1.96 2.05 3.20 152 735  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 2.22 2.34 2.25 5.42 280 561  W   30.5 SHOP 1.20 1.26 1.31 4.33 183 56  W  
SHOP 1.95 2.06 1.86 5.19 1415 852  W   31 SHOP 1.41 1.48 1.46 4.60 764 371  W  
SHOP 1.70 1.79 1.75 4.98 1132 233  W   31.5 SHOP 1.65 1.69 1.69 4.89 1234 15  W  
SHOP 1.47 1.51 1.51 4.77 2181 1187  W   32 SHOP 1.91 1.98 2.02 5.18 261 532  W  
SHOP 1.23 1.31 1.24 4.57 290 162  W   32.5 SHOP 2.19 2.27 2.36 5.48 38 12  W  
SHOP 1.05 1.14 1.08 4.37 962 1131  W   33 SHOP 2.47 2.60 2.70 5.78 33 522  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 2.70 2.82 2.61 7.05 102 287  S   30.5 SHOP 1.66 1.72 1.82 5.84 140 150  S  
SHOP 2.43 2.55 2.44 6.84 769 1405  S   31 SHOP 1.87 1.94 1.92 6.13 1064 3642  S  
SHOP 2.18 2.26 2.05 6.64 464 1384  S   31.5 SHOP 2.12 2.20 2.19 6.42 158 976  S  
SHOP 1.97 2.00 1.98 6.44 2364 2717  S   32 SHOP 2.37 2.44 2.42 6.72 305 7917  S  
SHOP 1.73 1.82 1.72 6.25 154 415  S   32.5 SHOP 2.63 2.73 2.81 7.03 5 222  S  
SHOP 1.52 1.60 1.43 6.06 1133 3444  S   33 SHOP 2.93 3.05 2.98 7.34 142 4584  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.00 3.20 3.10 8.16 206 229  W   31 SHOP 2.36 2.59 2.57 7.26 406 201  W  
SHOP 2.51 2.71 2.66 7.78 141 296  W   32 SHOP 2.86 3.15 3.15 7.87 57 596  W  
SHOP 2.18 2.28 2.16 7.42 241 1088  W   33 SHOP 3.50 3.70 3.70 8.49 62 616  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.35 3.50 3.30 9.31 93 225  W   31 SHOP 2.78 2.89 2.90 8.14 27 17  W  
SHOP 2.87 3.00 2.85 8.95 135 180  W   32 SHOP 3.30 3.45 3.50 8.76 20 14  W  
SHOP 2.46 2.59 2.42 8.60 53 233  W   33 SHOP 3.85 4.00 3.85 9.39 115 28  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.65 3.80 3.72 10.35 1 33  W   31 SHOP 3.05 3.25 3.10 8.85 16 33  W  
SHOP 3.20 3.30 3.05 10.00 100 9  W   32 SHOP 3.55 3.75 3.85 9.47 6 1  W  
SHOP 2.70 2.88 3.00 9.66 40 38  W   33 SHOP 4.10 4.30 4.35 10.11 9 2  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 4.20 4.30 4.30 11.47 6 559  S   30.5 SHOP 3.05 3.15 3.10 9.11 48 1518  S  
SHOP 3.95 4.05 3.97 11.30 166 551  S   31 SHOP 3.30 3.40 3.40 9.41 102 7556  S  
SHOP 3.70 3.80 3.60 11.13 147 604  S   31.5 SHOP 3.55 3.65 3.74 9.72 45 651  S  
SHOP 3.45 3.55 3.47 10.96 437 1157  S   32 SHOP 3.80 3.90 3.84 10.03 17 869  S  
SHOP 3.20 3.30 3.26 10.80 21 365  S   32.5 SHOP 4.05 4.15 4.20 10.35 3 851  S  
SHOP 3.00 3.10 3.02 10.64 104 1237  S   33 SHOP 4.35 4.45 4.55 10.67 11 1018  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 4.75 4.95 4.65 14.60 97 379  S   31 SHOP 4.05 4.15 4.15 10.57 80 1159  S  
SHOP 4.30 4.40 4.05 14.32 60 950  S   32 SHOP 4.55 4.65 4.70 11.17 84 938  S  
SHOP 4.05 4.15 4.10 14.17 74 564  S   32.5 SHOP 4.80 4.95 4.98 11.47 11 2132  S  
SHOP 3.85 3.95 3.92 14.03 36 436  S   33 SHOP 5.10 5.20 5.80 11.78 21 1647  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.