Home Options SHOPChain

SHOP

Shopify Inc.Close $146.58EOD only

Max Pain

$135.00

Next expiry Aug 21, 2026

Expected Move

±$5.09

3.5% from close

Price Gap

-11.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.48

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SHOP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SHOP Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	93.77	84.65	88.60	0.00	1	28	326.6%	0.999	0.0001	-0.026	0.000	0.005
70.00	88.65	74.95	78.60	0.00	1	16	328.9%	0.996	0.0003	-0.100	0.002	0.006
75.00	79.82	69.65	73.60	0.00	1	7	250.0%	0.999	0.0001	-0.029	0.000	0.006
80.00	66.32	66.00	68.10	0.00	15	25	316.2%	0.988	0.0007	-0.228	0.004	0.006
85.00	59.51	59.55	62.95	0.00	1	22	359.7%	0.967	0.0015	-0.599	0.010	0.007
90.00	24.55	54.65	58.60	0.00	1	5	186.7%	0.999	0.0002	-0.031	0.001	0.007
95.00	59.30	49.65	53.30	0.00	1	34	316.0%	0.951	0.0024	-0.716	0.013	0.007
100.00	49.99	44.95	47.90	0.50	6	91	266.9%	0.956	0.0026	-0.564	0.012	0.008
101.00	46.33	43.75	47.55	-2.23	5	2	153.9%	0.997	0.0005	-0.044	0.001	0.008
102.00	45.35	43.30	46.65	-2.04	12	6	196.7%	0.983	0.0016	-0.194	0.006	0.008
103.00	44.31	41.95	44.95	-2.09	22	5	252.7%	0.951	0.0030	-0.578	0.013	0.008
104.00	43.32	40.95	44.65	-2.09	32	18	169.3%	0.990	0.0012	-0.115	0.004	0.008
105.00	43.20	40.60	43.45	-0.70	21	201	187.5%	0.980	0.0020	-0.215	0.006	0.008
106.00	41.97	39.55	42.60	-1.27	6	17	187.0%	0.977	0.0022	-0.236	0.007	0.008
107.00	40.23	37.90	41.60	-2.03	47	40	150.8%	0.991	0.0012	-0.092	0.003	0.009
108.00	39.25	37.30	40.65	-1.94	48	11	170.2%	0.980	0.0021	-0.193	0.006	0.009
109.00	38.69	36.30	39.65	-1.52	13	6	165.9%	0.980	0.0022	-0.193	0.007	0.009
110.00	37.56	35.00	38.50	-1.57	7	389	139.3%	0.990	0.0014	-0.092	0.003	0.009
111.00	36.67	34.15	36.75	-1.48	3	33	201.3%	0.947	0.0040	-0.493	0.014	0.008
112.00	35.68	33.15	35.75	-9.59	5	12	196.3%	0.946	0.0042	-0.492	0.015	0.008
113.00	34.47	32.20	35.45	-1.53	21	16	136.1%	0.985	0.0021	-0.127	0.005	0.009
114.00	33.48	31.90	33.80	-1.53	19	50	134.6%	0.983	0.0023	-0.138	0.006	0.009
115.00	32.36	29.90	32.80	-1.78	14	1,062	183.3%	0.939	0.0050	-0.504	0.016	0.009
116.00	31.38	29.00	32.50	-1.78	2	34	116.8%	0.988	0.0020	-0.093	0.004	0.009
117.00	30.87	28.15	31.55	-1.27	8	42	122.9%	0.981	0.0028	-0.138	0.006	0.009
118.00	28.85	27.00	30.45	-2.16	13	178	106.6%	0.989	0.0020	-0.081	0.004	0.010
119.00	28.45	26.20	28.75	-1.57	12	124	161.6%	0.933	0.0060	-0.478	0.017	0.009
120.00	27.45	25.30	28.45	-1.89	58	954	113.2%	0.977	0.0036	-0.148	0.007	0.010
121.00	33.35	24.15	27.45	0.00	1	352	103.3%	0.982	0.0032	-0.115	0.006	0.010
122.00	24.99	23.80	26.20	-2.24	1	118	113.5%	0.967	0.0049	-0.199	0.010	0.010
123.00	24.50	23.35	25.40	-1.80	1	181	127.6%	0.943	0.0068	-0.339	0.015	0.009
124.00	23.34	21.15	24.50	-2.71	6	128	94.1%	0.978	0.0043	-0.125	0.007	0.010
125.00	22.50	20.35	23.50	-1.43	14	1,479	97.1%	0.968	0.0055	-0.167	0.009	0.010
126.00	21.24	19.75	22.50	-3.04	24	33	103.5%	0.952	0.0073	-0.244	0.013	0.010
127.00	20.23	18.65	21.50	-2.20	20	115	97.1%	0.953	0.0076	-0.224	0.013	0.010
128.00	24.34	17.80	19.80	0.00	1	96	77.6%	0.975	0.0056	-0.114	0.008	0.010
129.00	22.96	16.05	18.80	0.00	1	52	114.8%	0.900	0.0115	-0.459	0.023	0.009
130.00	18.00	15.55	18.55	-0.78	21	2,070	83.5%	0.948	0.0096	-0.211	0.014	0.010
131.00	18.58	14.65	17.50	0.00	2,001	2,037	80.5%	0.943	0.0107	-0.218	0.015	0.010
132.00	15.56	13.00	15.80	-2.26	8	291	100.3%	0.885	0.0145	-0.444	0.026	0.009
133.00	16.85	12.70	15.55	0.00	2	135	74.1%	0.931	0.0134	-0.232	0.018	0.010
134.00	15.62	11.80	14.35	0.00	1,408	1,466	68.1%	0.932	0.0145	-0.213	0.017	0.010
135.00	11.70	10.30	12.80	-2.30	22	5,486	85.5%	0.865	0.0191	-0.424	0.029	0.009
136.00	11.40	9.35	11.95	-1.95	2	155	84.2%	0.847	0.0211	-0.454	0.031	0.009
137.00	10.47	8.40	10.95	-1.88	17	65	79.1%	0.837	0.0234	-0.444	0.033	0.009
138.00	10.80	7.95	10.05	-1.04	1	1,457	76.2%	0.819	0.0260	-0.457	0.035	0.009
139.00	10.90	6.60	9.15	-3.54	15	83	72.9%	0.800	0.0289	-0.465	0.037	0.009
140.00	7.75	6.55	9.00	-1.87	95	2,336	59.5%	0.812	0.0341	-0.368	0.036	0.009
141.00	7.45	5.55	7.40	-1.53	1	678	66.7%	0.751	0.0358	-0.481	0.042	0.008
142.00	8.10	4.90	6.00	-0.24	2	44	53.1%	0.755	0.0445	-0.382	0.042	0.009
143.00	4.70	4.20	5.25	-2.67	19	22	52.0%	0.711	0.0495	-0.405	0.045	0.008
144.00	4.55	3.55	4.50	-2.62	80	54	50.0%	0.663	0.0549	-0.416	0.049	0.008
145.00	3.54	3.10	3.70	-2.16	144	3,385	46.7%	0.612	0.0618	-0.406	0.051	0.007
146.00	3.32	2.53	3.20	-1.28	1	31	47.5%	0.548	0.0628	-0.426	0.053	0.006
147.00	2.35	2.20	2.52	-2.71	32	17	44.5%	0.483	0.0675	-0.401	0.053	0.006
148.00	1.75	1.77	2.04	-1.68	46	18	43.8%	0.415	0.0671	-0.385	0.052	0.005
149.00	1.33	1.42	1.66	-1.57	30	51	43.8%	0.350	0.0637	-0.365	0.049	0.004
150.00	1.18	1.14	1.32	-1.17	754	4,459	43.5%	0.289	0.0592	-0.334	0.045	0.003
152.50	0.65	0.60	0.75	-0.79	279	364	44.1%	0.168	0.0429	-0.249	0.033	0.002
155.00	0.37	0.31	0.43	-0.58	415	4,677	45.6%	0.093	0.0275	-0.170	0.022	0.001
157.50	0.16	0.15	0.24	-0.36	389	371	47.0%	0.049	0.0162	-0.106	0.013	0.001
160.00	0.10	0.07	0.13	-0.20	260	3,571	48.2%	0.024	0.0089	-0.061	0.008	0.000
162.50	0.05	0.05	0.14	-0.13	94	355	52.1%	0.016	0.0057	-0.046	0.005	0.000
165.00	0.07	0.02	0.11	-0.03	650	2,313	55.1%	0.010	0.0035	-0.032	0.003	0.000
167.50	0.04	0.00	0.07	-0.08	639	466	55.9%	0.005	0.0018	-0.017	0.002	0.000
170.00	0.02	0.01	0.05	-0.04	799	1,612	59.8%	0.003	0.0013	-0.014	0.001	0.000
172.50	0.13	0.00	0.01	0.06	230	330	53.1%	0.000	0.0002	-0.002	0.000	0.000
175.00	0.01	0.00	0.01	-0.02	6	1,021	57.8%	0.000	0.0002	-0.002	0.000	0.000
177.50	0.01	0.00	0.01	0.00	6	34	62.5%	0.000	0.0002	-0.002	0.000	0.000
180.00	0.07	0.00	0.01	0.00	60	275	65.6%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.02	0.00	0.29	0.00	30	156	109.2%	0.011	0.0020	-0.069	0.004	0.000
190.00	0.01	0.00	0.01	-0.04	50	166	81.3%	0.000	0.0001	-0.002	0.000	0.000
195.00	0.09	0.00	0.59	0.00	18	5	144.7%	0.018	0.0023	-0.139	0.006	0.000
200.00	0.01	-	0.73	0.00	0	225	183.5%	0.037	0.0033	-0.332	0.011	0.000
205.00	0.01	-	1.47	0.00	0	141	227.2%	0.064	0.0041	-0.630	0.017	0.001
210.00	0.01	-	2.13	0.00	0	462	262.1%	0.082	0.0043	-0.879	0.020	0.001
220.00	0.01	0.00	2.13	0.00	33	36	243.0%	0.042	0.0028	-0.480	0.012	0.000
225.00	0.14	0.00	2.13	0.00	1	1	253.0%	0.040	0.0026	-0.483	0.011	0.000
230.00	0.01	0.00	2.13	0.00	20	22	262.7%	0.038	0.0024	-0.484	0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.05	0.00	0.04	0.00	1	59	300.0%	-0.000	0.0000	-0.008	0.000	-0.000
65.00	0.12	0.00	0.05	0.00	1	53	281.3%	-0.000	0.0000	-0.010	0.000	-0.000
70.00	0.01	0.00	0.05	0.00	3	2,526	257.8%	-0.001	0.0001	-0.010	0.000	-0.000
75.00	0.01	0.00	0.49	0.00	1	113	310.9%	-0.006	0.0004	-0.115	0.002	-0.000
80.00	0.01	0.00	1.53	0.00	1	1,328	346.5%	-0.018	0.0010	-0.347	0.006	-0.000
85.00	0.01	0.00	0.30	0.00	2	209	240.2%	-0.004	0.0004	-0.070	0.002	-0.000
90.00	0.12	0.00	1.75	0.00	1	1,615	296.3%	-0.026	0.0015	-0.389	0.008	-0.000
95.00	0.04	0.00	0.01	0.03	1	2,528	134.4%	-0.000	0.0000	-0.002	0.000	-0.000
100.00	0.05	0.00	0.20	-0.01	15	3,640	165.6%	-0.004	0.0006	-0.047	0.002	-0.000
101.00	0.05	0.00	0.20	0.00	9	40	161.7%	-0.004	0.0006	-0.047	0.002	-0.000
102.00	0.01	0.00	0.25	0.00	1	10	162.9%	-0.006	0.0007	-0.058	0.002	-0.000
103.00	0.16	0.00	0.50	0.00	13	28	177.3%	-0.011	0.0013	-0.117	0.004	-0.000
104.00	0.76	0.00	0.68	0.00	1	3	182.6%	-0.015	0.0016	-0.157	0.005	-0.000
105.00	0.01	0.00	0.53	0.00	1	5,056	170.5%	-0.013	0.0014	-0.123	0.004	-0.000
106.00	0.05	0.00	0.34	0.00	1	63	154.7%	-0.009	0.0011	-0.080	0.003	-0.000
107.00	0.13	0.00	0.30	0.00	1	66	147.9%	-0.008	0.0011	-0.070	0.003	-0.000
108.00	0.18	0.00	0.32	0.00	23	28	145.5%	-0.009	0.0012	-0.075	0.003	-0.000
109.00	0.12	0.00	0.40	0.00	1	11	146.9%	-0.011	0.0015	-0.093	0.004	-0.000
110.00	0.05	0.00	0.08	0.00	4	714	114.1%	-0.002	0.0005	-0.018	0.001	-0.000
111.00	0.54	0.00	0.53	0.00	1	14	146.1%	-0.015	0.0020	-0.123	0.005	-0.000
112.00	0.09	0.00	0.53	0.00	36	469	142.0%	-0.015	0.0021	-0.122	0.005	-0.000
113.00	0.04	0.00	0.18	0.00	1	112	116.0%	-0.006	0.0011	-0.042	0.002	-0.000
114.00	0.57	0.00	0.18	0.00	1	17	112.5%	-0.006	0.0011	-0.042	0.002	-0.000
115.00	0.06	0.00	0.13	0.00	15	421	104.3%	-0.004	0.0009	-0.030	0.002	-0.000
116.00	0.07	0.00	0.75	0.00	20	54	135.1%	-0.024	0.0032	-0.169	0.008	-0.000
117.00	0.07	0.00	0.38	0.00	15	39	115.2%	-0.013	0.0022	-0.088	0.005	-0.000
118.00	0.05	0.00	0.38	0.00	5	50	111.7%	-0.014	0.0024	-0.088	0.005	-0.000
119.00	0.01	0.00	0.18	0.00	20	72	95.7%	-0.007	0.0016	-0.042	0.003	-0.000
120.00	0.01	0.00	0.37	-0.12	6	5,321	103.7%	-0.015	0.0027	-0.085	0.005	-0.000
121.00	0.08	0.00	0.38	0.00	300	302	100.6%	-0.016	0.0029	-0.087	0.005	-0.000
122.00	0.01	0.00	0.75	0.00	1	79	110.7%	-0.030	0.0046	-0.166	0.009	-0.000
123.00	0.05	0.00	0.08	0.00	20	92	73.4%	-0.004	0.0011	-0.018	0.001	-0.000
124.00	0.01	0.00	0.35	0.00	20	94	88.5%	-0.017	0.0035	-0.081	0.005	-0.000
125.00	0.03	0.01	0.11	-0.06	37	4,961	71.5%	-0.006	0.0019	-0.028	0.002	-0.000
126.00	0.05	0.00	0.10	0.00	1	80	66.4%	-0.005	0.0018	-0.023	0.002	-0.000
127.00	0.62	0.00	0.17	0.00	17	84	68.8%	-0.010	0.0028	-0.039	0.003	-0.000
128.00	0.03	0.00	0.62	-0.11	146	158	83.4%	-0.033	0.0067	-0.136	0.010	-0.000
129.00	0.04	0.00	0.38	-0.03	272	103	71.9%	-0.023	0.0057	-0.086	0.007	-0.000
130.00	0.05	0.02	0.10	0.02	627	972	55.9%	-0.008	0.0030	-0.027	0.003	-0.000
131.00	0.05	0.00	0.13	-0.02	472	27	53.5%	-0.009	0.0036	-0.030	0.003	-0.000
132.00	0.06	0.00	0.14	-0.03	479	187	51.0%	-0.011	0.0042	-0.032	0.004	-0.000
133.00	0.10	0.00	0.15	-0.05	491	689	54.9%	-0.024	0.0076	-0.067	0.007	-0.000
134.00	0.12	0.05	0.19	-0.01	214	76	54.0%	-0.031	0.0098	-0.083	0.009	-0.000
135.00	0.11	0.04	0.17	-0.03	12	978	49.2%	-0.030	0.0105	-0.075	0.009	-0.000
136.00	0.13	0.01	0.43	-0.01	2	78	57.3%	-0.070	0.0177	-0.170	0.018	-0.001
137.00	0.13	0.07	0.39	-0.08	2	62	51.8%	-0.071	0.0196	-0.154	0.018	-0.001
138.00	0.28	0.17	0.39	0.07	96	249	47.7%	-0.077	0.0228	-0.151	0.019	-0.001
139.00	0.31	0.20	0.44	0.02	17	116	45.1%	-0.092	0.0276	-0.164	0.022	-0.001
140.00	0.40	0.35	0.61	-0.04	64	439	45.6%	-0.127	0.0344	-0.208	0.028	-0.002
141.00	0.60	0.60	0.71	0.15	63	141	43.3%	-0.155	0.0413	-0.226	0.032	-0.002
142.00	0.90	0.79	0.90	0.18	53	2,202	42.6%	-0.197	0.0491	-0.258	0.037	-0.002
143.00	0.95	0.94	1.27	0.11	63	182	44.5%	-0.260	0.0549	-0.315	0.043	-0.003
144.00	1.28	1.21	1.71	0.19	45	562	46.4%	-0.326	0.0584	-0.364	0.048	-0.004
145.00	1.80	1.60	1.86	0.41	421	4,674	42.3%	-0.378	0.0677	-0.349	0.051	-0.005
146.00	1.99	2.00	2.45	0.27	63	114	44.7%	-0.450	0.0667	-0.384	0.053	-0.006
147.00	2.58	2.51	2.95	0.62	141	165	44.6%	-0.517	0.0672	-0.385	0.053	-0.006
148.00	3.03	3.05	3.65	0.45	65	428	46.9%	-0.578	0.0628	-0.396	0.052	-0.007
149.00	3.50	3.40	4.35	0.20	73	115	48.4%	-0.634	0.0585	-0.392	0.050	-0.008
150.00	3.80	4.25	5.00	0.15	99	2,813	48.2%	-0.691	0.0550	-0.364	0.047	-0.009
152.50	6.00	6.05	7.15	1.00	2	438	54.5%	-0.779	0.0410	-0.344	0.039	-0.010
155.00	8.82	8.35	9.10	1.58	19	215	52.8%	-0.872	0.0298	-0.229	0.028	-0.011
157.50	10.65	9.95	12.50	0.00	35	78	84.5%	-0.815	0.0238	-0.485	0.036	-0.011
160.00	11.52	12.45	14.95	0.00	6	94	56.6%	-0.953	0.0131	-0.105	0.013	-0.013
162.50	13.47	14.15	17.70	0.00	27	276	109.6%	-0.838	0.0169	-0.580	0.033	-0.011
165.00	11.50	16.50	20.10	0.00	2	31	116.8%	-0.856	0.0146	-0.570	0.030	-0.012
167.50	15.45	19.45	22.30	0.00	0	19	118.0%	-0.883	0.0125	-0.496	0.026	-0.012
170.00	14.98	21.95	24.35	0.00	1	11	112.7%	-0.919	0.0101	-0.358	0.020	-0.013
175.00	30.65	27.30	29.45	0.00	15	0	131.5%	-0.923	0.0083	-0.403	0.019	-0.013
185.00	38.70	36.80	39.95	0.00	0	0	177.3%	-0.914	0.0067	-0.597	0.021	-0.014
190.00	47.35	41.60	44.95	0.00	0	0	191.3%	-0.920	0.0058	-0.607	0.020	-0.015
230.00	79.66	81.60	84.45	0.00	0	0	260.9%	-0.963	0.0023	-0.443	0.011	-0.018
240.00	81.27	91.45	95.50	0.00	2	0	182.4%	-0.998	0.0002	0.004	0.001	-0.020

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.