Home Options SHOPChain

SHOP

Shopify Inc.Close $119.46EOD only

Max Pain

$117.00

Next expiry Jul 10, 2026

Expected Move

±$7.60

6.4% from close

Price Gap

-2.46

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

SHOP Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
65.00	48.05	53.45	56.10	0.00	2	0	217.0%	0.985	0.0010	-0.103	0.006	0.012
75.00	46.06	43.50	46.10	-0.69	1	12	174.0%	0.980	0.0017	-0.108	0.008	0.014
80.00	29.43	38.95	41.10	0.00	0	9	169.1%	0.967	0.0027	-0.158	0.012	0.014
85.00	30.00	34.00	36.10	0.00	1	55	149.1%	0.960	0.0035	-0.160	0.014	0.015
90.00	30.50	28.50	31.10	10.77	10	12	114.3%	0.970	0.0036	-0.103	0.011	0.017
91.00	26.55	27.95	30.10	0.00	3	3	123.1%	0.954	0.0047	-0.150	0.016	0.016
96.00	18.40	23.05	25.15	0.00	0	0	106.6%	0.941	0.0067	-0.159	0.020	0.017
99.00	20.16	20.00	22.20	0.00	20	20	94.8%	0.934	0.0082	-0.155	0.021	0.017
100.00	20.72	19.00	21.15	5.80	14	250	90.0%	0.933	0.0088	-0.149	0.022	0.018
101.00	19.81	17.65	20.25	3.71	4	25	81.3%	0.940	0.0089	-0.125	0.020	0.018
102.00	13.90	17.05	19.25	0.00	4	65	84.9%	0.921	0.0105	-0.159	0.024	0.018
103.00	13.10	16.15	18.30	0.00	1	70	83.3%	0.911	0.0116	-0.169	0.027	0.018
104.00	16.53	15.50	17.35	5.48	5	26	85.2%	0.893	0.0131	-0.196	0.031	0.017
105.00	17.26	14.15	16.40	0.00	7	18	76.8%	0.899	0.0139	-0.172	0.029	0.018
106.00	14.94	13.25	15.40	2.32	4	31	74.1%	0.890	0.0154	-0.176	0.031	0.018
107.00	14.07	11.95	14.50	4.57	4	299	67.3%	0.892	0.0167	-0.159	0.031	0.018
108.00	15.04	11.45	13.60	0.00	12	297	70.8%	0.861	0.0189	-0.196	0.037	0.017
109.00	11.78	10.55	12.70	-0.07	4	62	68.8%	0.846	0.0209	-0.203	0.039	0.017
110.00	10.62	9.70	11.75	-1.90	6	99	66.5%	0.829	0.0231	-0.210	0.042	0.017
111.00	10.38	8.45	11.00	-2.32	3	107	61.9%	0.818	0.0258	-0.203	0.044	0.017
112.00	9.67	7.60	10.10	-0.88	7	153	59.7%	0.797	0.0286	-0.210	0.047	0.017
113.00	8.05	7.45	8.50	-2.89	33	93	57.3%	0.774	0.0318	-0.214	0.050	0.016
114.00	7.36	6.70	7.75	-1.64	17	209	56.6%	0.741	0.0346	-0.226	0.054	0.016
115.00	7.27	6.00	7.00	-1.00	61	612	55.9%	0.706	0.0373	-0.237	0.057	0.015
116.00	5.85	5.40	6.30	-1.65	43	68	55.8%	0.666	0.0394	-0.248	0.060	0.014
117.00	5.92	4.80	5.65	-2.11	54	161	55.5%	0.626	0.0413	-0.257	0.063	0.013
118.00	4.66	4.25	4.95	-1.74	63	117	54.6%	0.584	0.0432	-0.259	0.065	0.013
119.00	4.05	3.65	4.45	-1.50	40	64	54.2%	0.540	0.0443	-0.261	0.066	0.012
120.00	3.57	3.45	3.75	-1.43	208	3,285	54.7%	0.496	0.0441	-0.264	0.066	0.011
121.00	3.40	2.81	3.35	-1.08	71	115	53.5%	0.450	0.0447	-0.256	0.065	0.010
122.00	2.64	2.51	2.85	-1.46	84	332	53.5%	0.407	0.0438	-0.251	0.064	0.009
123.00	2.30	2.03	2.42	-1.14	71	243	52.1%	0.361	0.0434	-0.235	0.062	0.008
124.00	1.98	1.71	2.15	-1.10	204	457	52.5%	0.321	0.0412	-0.226	0.059	0.007
125.00	1.79	1.41	1.83	-0.91	634	1,055	52.1%	0.281	0.0391	-0.211	0.056	0.006
126.00	1.50	1.27	1.58	-0.90	205	140	53.0%	0.249	0.0361	-0.202	0.052	0.005
127.00	1.24	1.02	1.35	-0.81	170	96	52.7%	0.214	0.0335	-0.185	0.048	0.005
128.00	1.06	0.83	1.14	-1.18	206	78	52.5%	0.183	0.0306	-0.167	0.044	0.004
129.00	1.03	0.52	0.97	-0.87	96	27	50.8%	0.148	0.0275	-0.141	0.038	0.003
130.00	0.70	0.61	0.79	-0.47	266	493	53.0%	0.135	0.0247	-0.138	0.036	0.003
131.00	0.50	0.50	0.67	-0.65	35	50	53.2%	0.114	0.0220	-0.123	0.032	0.003
132.00	0.54	0.21	0.63	-0.65	81	150	51.3%	0.087	0.0187	-0.097	0.026	0.002
133.00	0.50	0.20	0.54	-0.31	36	17	52.3%	0.076	0.0165	-0.089	0.024	0.002
134.00	0.39	0.19	0.46	-0.32	28	98	53.4%	0.066	0.0145	-0.082	0.021	0.001
135.00	0.35	0.20	0.49	-0.23	88	313	56.7%	0.066	0.0137	-0.087	0.021	0.001
136.00	0.18	0.19	0.43	-0.29	9	160	57.9%	0.058	0.0122	-0.081	0.019	0.001
138.00	0.44	0.02	1.00	0.00	11	14	70.5%	0.078	0.0125	-0.122	0.024	0.002
140.00	0.08	0.02	0.24	-0.21	1	192	57.2%	0.025	0.0063	-0.040	0.010	0.001
145.00	0.15	0.00	0.25	0.00	30	74	67.0%	0.021	0.0046	-0.040	0.008	0.000
150.00	0.05	0.01	0.10	0.02	8	31	68.0%	0.009	0.0022	-0.020	0.004	0.000
155.00	0.01	0.00	1.04	0.00	20	289	110.3%	0.052	0.0059	-0.140	0.018	0.001
160.00	0.01	0.00	0.10	-0.08	11	1,126	83.2%	0.007	0.0014	-0.019	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.25	0.00	2.13	0.00	1	1	247.5%	-0.042	0.0022	-0.259	0.015	-0.001
80.00	0.05	0.00	2.13	0.00	1	134	195.6%	-0.053	0.0033	-0.248	0.018	-0.001
85.00	0.73	0.00	2.13	0.00	3	9	171.6%	-0.060	0.0042	-0.241	0.020	-0.002
89.00	0.02	0.00	1.18	-0.26	60	1	132.5%	-0.045	0.0043	-0.147	0.016	-0.001
90.00	0.01	0.00	0.65	-0.02	10	317	113.2%	-0.029	0.0036	-0.089	0.011	-0.001
93.00	0.02	0.02	0.03	-0.04	105	59	68.8%	-0.004	0.0010	-0.009	0.002	-0.000
94.00	0.03	0.00	0.15	-0.23	212	85	76.6%	-0.010	0.0021	-0.024	0.004	-0.000
95.00	0.10	0.02	0.16	0.05	5	43	75.8%	-0.012	0.0026	-0.029	0.005	-0.000
96.00	0.10	0.03	0.13	-0.07	225	500	71.5%	-0.012	0.0026	-0.026	0.005	-0.000
97.00	0.04	0.01	0.16	-0.10	117	99	69.1%	-0.013	0.0029	-0.027	0.005	-0.000
98.00	0.10	0.06	0.18	-0.05	536	57	69.9%	-0.018	0.0038	-0.036	0.007	-0.000
99.00	0.16	0.00	0.35	-0.22	4	32	71.5%	-0.025	0.0050	-0.049	0.010	-0.001
100.00	0.23	0.06	0.24	0.12	46	271	66.4%	-0.023	0.0050	-0.043	0.009	-0.001
101.00	0.11	0.08	0.15	-0.01	29	53	60.4%	-0.020	0.0048	-0.034	0.008	-0.000
102.00	0.08	0.01	0.17	-0.04	23	30	55.1%	-0.017	0.0046	-0.027	0.007	-0.000
103.00	0.25	0.00	0.41	0.08	19	64	60.6%	-0.035	0.0076	-0.054	0.013	-0.001
104.00	0.32	0.05	0.33	0.12	8	69	56.5%	-0.034	0.0081	-0.050	0.013	-0.001
105.00	0.25	0.10	0.33	0.01	161	2,701	54.8%	-0.040	0.0095	-0.055	0.014	-0.001
106.00	0.33	0.25	0.45	0.01	27	62	57.6%	-0.061	0.0126	-0.081	0.020	-0.001
107.00	0.35	0.20	0.54	-0.02	5	169	54.9%	-0.067	0.0143	-0.083	0.021	-0.002
108.00	0.45	0.31	0.63	0.05	25	226	54.7%	-0.084	0.0170	-0.098	0.025	-0.002
109.00	0.54	0.46	0.90	0.01	31	35	57.0%	-0.113	0.0203	-0.128	0.032	-0.003
110.00	0.70	0.62	0.90	0.07	255	247	55.0%	-0.129	0.0231	-0.135	0.035	-0.003
111.00	0.94	0.64	1.09	0.17	116	2,706	53.4%	-0.149	0.0263	-0.144	0.038	-0.004
112.00	1.02	0.82	1.23	0.06	61	53	52.5%	-0.175	0.0297	-0.157	0.043	-0.004
113.00	1.12	1.04	1.61	-0.08	92	168	53.8%	-0.213	0.0327	-0.182	0.048	-0.005
114.00	1.52	1.50	1.65	0.35	37	47	53.4%	-0.248	0.0358	-0.196	0.052	-0.006
115.00	1.99	1.81	1.98	0.30	371	403	53.5%	-0.287	0.0385	-0.211	0.056	-0.007
116.00	2.26	2.15	2.34	0.42	22	90	53.5%	-0.328	0.0408	-0.224	0.060	-0.008
117.00	2.63	2.53	2.75	0.43	492	2,613	53.6%	-0.371	0.0426	-0.234	0.063	-0.009
118.00	2.93	2.88	3.15	0.44	11	20	52.8%	-0.414	0.0447	-0.237	0.064	-0.010
119.00	3.22	3.35	3.75	0.27	46	27	53.6%	-0.460	0.0447	-0.245	0.066	-0.011
120.00	3.96	3.65	4.20	0.79	54	150	51.6%	-0.506	0.0467	-0.236	0.066	-0.012
121.00	4.02	4.20	4.80	0.29	31	49	51.8%	-0.552	0.0461	-0.234	0.065	-0.013
122.00	4.30	4.75	5.45	0.20	21	64	51.8%	-0.597	0.0452	-0.228	0.064	-0.015
124.00	6.53	5.80	6.65	0.00	15	25	55.3%	-0.669	0.0396	-0.227	0.060	-0.017
125.00	6.95	6.45	7.60	1.55	1	46	59.2%	-0.692	0.0359	-0.235	0.058	-0.017
127.00	14.45	7.95	9.15	0.00	8	8	60.3%	-0.752	0.0317	-0.214	0.052	-0.019
128.00	9.00	8.70	10.00	-5.00	3	0	61.6%	-0.776	0.0294	-0.206	0.050	-0.020
130.00	10.95	9.65	12.20	-5.42	5	9	72.9%	-0.782	0.0244	-0.241	0.049	-0.020
135.00	24.45	14.20	16.85	0.00	3	6	83.0%	-0.841	0.0176	-0.224	0.040	-0.022
140.00	17.51	19.05	21.20	0.00	34	34	80.7%	-0.913	0.0119	-0.136	0.026	-0.025

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.