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   0.997 0.522 118.58 -3.15

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.00 3.45 3.02 0.00 285 726  W   116 SHOP 0.63 0.74 0.63 0.00 312 597  W  
SHOP 2.50 2.74 2.59 0.00 239 402  W   117 SHOP 0.93 1.10 1.10 0.00 672 985  W  
SHOP 1.84 2.10 2.00 0.00 203 548  W   118 SHOP 1.30 1.45 1.40 0.00 984 586  W  
SHOP 1.38 1.58 1.53 0.00 1432 275  W   119 SHOP 1.78 2.09 1.89 0.00 1056 660  W  
SHOP 1.02 1.14 1.12 0.00 1731 2055  W   120 SHOP 2.31 2.69 2.67 0.00 368 486  W  
SHOP 0.74 0.79 0.78 0.00 605 595  W   121 SHOP 3.05 3.35 3.50 0.00 2716 188  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 9.40 9.55 9.45 4.94 570 996  W   116 SHOP 6.65 6.85 7.07 2.17 189 147  W  
SHOP 8.90 9.10 8.90 4.35 272 130  W   117 SHOP 7.15 7.35 7.42 2.58 335 348  W  
SHOP 8.40 8.60 8.15 3.80 219 214  W   118 SHOP 7.60 7.85 7.92 3.04 54 77  W  
SHOP 7.90 8.10 8.00 3.31 64 330  W   119 SHOP 8.15 8.40 8.85 3.54 56 319  W  
SHOP 7.40 7.65 7.40 2.86 806 1623  W   120 SHOP 8.70 8.95 9.40 4.08 1160 868  W  
SHOP 6.15 7.20 6.31 2.45 134 247  W   121 SHOP 9.25 9.55 10.12 4.68 15 222  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 8.80 9.95 10.70 6.60 327 1702  S   116 SHOP 6.95 7.10 7.32 3.29 163 137  S  
SHOP 9.10 9.45 9.05 6.04 61 285  S   117 SHOP 7.45 7.60 7.68 3.71 244 375  S  
SHOP 7.80 8.00 7.61 4.52 287 2147  S   120 SHOP 9.00 9.20 9.45 5.18 729 384  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 9.60 10.45 11.10 8.17 0 33  W   116 SHOP 7.30 7.95 10.37 3.94 0 13  W  
SHOP 8.20 9.95 11.17 7.60 1 40  W   117 SHOP 7.80 8.65 8.29 4.36 2 68  W  
SHOP 9.05 9.45 8.53 7.06 11 27  W   118 SHOP 8.30 8.50 9.00 4.80 7 7  W  
SHOP 8.75 8.95 8.56 6.54 2 77  W   119 SHOP 7.85 9.95 9.65 5.27 10 104  W  
SHOP 8.30 8.50 8.30 6.05 17 145  W   120 SHOP 9.35 9.65 9.60 5.77 13 61  W  
SHOP 7.85 8.05 9.40 5.59 0 42  W   121 SHOP 9.05 10.15 8.37 6.29 2 7  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 9.55 10.85 12.45 9.78 0 11  W   116 SHOP 6.25 8.60 7.55 4.28 0 3  W  
SHOP 10.15 10.35 9.70 9.20 16 7  W   117 SHOP 8.10 8.30 7.58 4.68 0 2  W  
SHOP 9.65 9.85 9.50 8.65 13 16  W   118 SHOP 8.60 9.20 7.53 5.10 0 32  W  
SHOP 9.15 9.40 9.40 8.12 2 62  W   119 SHOP 9.10 10.40 8.77 5.55 0 6  W  
SHOP 8.70 9.35 8.06 7.61 17 52  W   120 SHOP 9.65 10.75 10.75 6.01 0 11  W  
SHOP 8.25 8.50 7.84 7.13 3 116  W   121 SHOP 9.50 11.45 0.00 6.50 0 0  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 10.05 11.30 9.75 11.49 0 2  W   116 SHOP 7.90 8.30 8.00 4.39 3 6  W  
SHOP 10.55 10.80 10.30 10.91 3 0  W   117 SHOP 6.90 9.35 11.82 4.76 0 5  W  
SHOP 8.15 10.30 9.95 10.34 21 2  W   118 SHOP 8.90 9.55 10.20 5.16 0 1  W  
SHOP 9.40 10.10 9.82 9.80 7 16  W   119 SHOP 9.40 11.15 8.95 5.57 1 4  W  
SHOP 8.90 9.35 8.50 9.27 41 38  W   120 SHOP 9.75 11.85 9.40 6.01 0 21  W  
SHOP 8.50 8.90 8.50 8.77 22 11  W   121 SHOP 10.50 12.15 9.20 6.46 2 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 9.35 9.70 9.63 11.08 340 4331  S   120 SHOP 10.20 10.90 11.10 5.81 104 475  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 11.70 12.25 0.00 15.39 0 0  Q   116 SHOP 8.00 8.95 0.00 4.10 0 0  Q  
SHOP 11.15 12.70 11.40 14.78 1 0  Q   117 SHOP 7.90 9.45 0.00 4.42 0 0  Q  
SHOP 10.65 11.25 0.00 14.19 0 0  Q   118 SHOP 9.25 9.95 0.00 4.75 0 0  Q  
SHOP 10.30 10.80 0.00 13.61 0 0  Q   119 SHOP 9.65 11.35 0.00 5.10 0 0  Q  
SHOP 9.75 10.20 0.00 13.05 0 0  Q   120 SHOP 10.50 11.10 9.50 5.46 1 0  Q  
SHOP 9.20 9.75 0.00 12.51 0 0  Q   121 SHOP 11.00 11.60 0.00 5.84 0 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 10.95 11.10 10.60 19.79 208 2535  S   120 SHOP 11.35 11.60 11.45 4.01 29 772  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.