SHOP Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 65.00 | 52.50 | 52.10 | 55.25 | 0.00 | 0 | 5 | 225.8% |
| 70.00 | 47.54 | 47.00 | 50.25 | 0.00 | 67 | 16 | 196.7% |
| 75.00 | 39.39 | 42.00 | 45.25 | 0.00 | 8 | 74 | 174.1% |
| 80.00 | 34.45 | 37.05 | 40.20 | 0.00 | 10 | 64 | 152.8% |
| 85.00 | 33.35 | 32.05 | 35.25 | 0.00 | 0 | 2 | 134.4% |
| 90.00 | 28.76 | 26.95 | 30.60 | -0.54 | 3 | 1 | 121.7% |
| 100.00 | 13.80 | 17.40 | 20.25 | -5.36 | 1 | 21 | 84.8% |
| 105.00 | 14.52 | 12.70 | 15.20 | 0.19 | 8 | 38 | 69.4% |
| 107.00 | 13.73 | 11.30 | 13.65 | 0.00 | 3 | 184 | 74.4% |
| 108.00 | 13.01 | 10.45 | 12.45 | 0.00 | 3 | 14 | 69.3% |
| 109.00 | 12.20 | 9.70 | 11.50 | 0.00 | 15 | 45 | 68.0% |
| 110.00 | 10.23 | 8.75 | 10.70 | 0.28 | 42 | 76 | 65.8% |
| 111.00 | 9.58 | 7.80 | 9.60 | 2.33 | 11 | 34 | 60.5% |
| 112.00 | 8.49 | 7.40 | 8.80 | 1.15 | 35 | 19 | 62.8% |
| 113.00 | 7.25 | 6.35 | 8.25 | -1.72 | 15 | 8 | 60.9% |
| 114.00 | 6.95 | 5.85 | 7.25 | 0.00 | 35 | 97 | 59.5% |
| 115.00 | 5.75 | 5.15 | 6.55 | -0.55 | 141 | 119 | 58.4% |
| 116.00 | 5.25 | 4.65 | 5.90 | -0.51 | 55 | 359 | 58.6% |
| 117.00 | 4.35 | 4.35 | 5.00 | -0.90 | 85 | 118 | 57.9% |
| 118.00 | 4.25 | 3.30 | 4.65 | -0.29 | 263 | 138 | 55.2% |
| 119.00 | 3.95 | 3.50 | 4.00 | -0.25 | 245 | 68 | 58.7% |
| 120.00 | 3.26 | 3.05 | 3.55 | -0.63 | 488 | 290 | 58.5% |
| 121.00 | 2.85 | 2.50 | 3.30 | -0.85 | 27 | 67 | 58.5% |
| 122.00 | 2.55 | 1.89 | 2.89 | -0.11 | 50 | 151 | 56.2% |
| 123.00 | 2.05 | 1.91 | 2.33 | -0.40 | 239 | 82 | 57.0% |
| 124.00 | 1.72 | 1.71 | 1.97 | -0.90 | 885 | 190 | 57.2% |
| 125.00 | 1.45 | 1.24 | 1.61 | -0.25 | 431 | 530 | 54.4% |
| 126.00 | 1.20 | 1.09 | 1.33 | -0.66 | 255 | 103 | 54.5% |
| 127.00 | 1.00 | 0.68 | 1.12 | -0.19 | 143 | 80 | 52.0% |
| 128.00 | 0.80 | 0.69 | 1.09 | -0.27 | 88 | 96 | 55.3% |
| 129.00 | 0.68 | 0.45 | 0.92 | -0.05 | 73 | 152 | 53.8% |
| 130.00 | 0.56 | 0.46 | 0.65 | -0.14 | 248 | 2,492 | 53.5% |
| 131.00 | 0.47 | 0.28 | 0.54 | -0.13 | 69 | 84 | 52.1% |
| 132.00 | 0.36 | 0.15 | 0.60 | -0.12 | 33 | 21 | 53.6% |
| 133.00 | 0.27 | 0.18 | 0.38 | -0.02 | 674 | 54 | 52.6% |
| 134.00 | 0.22 | 0.01 | 0.28 | -0.14 | 63 | 46 | 55.2% |
| 135.00 | 0.15 | 0.15 | 0.19 | -0.06 | 79 | 521 | 52.1% |
| 140.00 | 0.04 | 0.01 | 0.45 | -0.20 | 5 | 437 | 66.9% |
| 145.00 | 0.04 | 0.00 | 0.27 | -0.02 | 2 | 173 | 70.9% |
| 150.00 | 0.01 | 0.00 | 0.01 | -0.16 | 28 | 531 | 54.7% |
| 155.00 | 0.03 | 0.00 | 2.12 | 0.00 | 14 | 193 | 133.9% |
| 160.00 | 0.05 | 0.00 | 0.54 | 0.00 | 1 | 215 | 109.6% |
| 165.00 | 0.01 | 0.00 | 0.17 | 0.00 | 19 | 82 | 99.6% |
| 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | 26 | 81 | 79.7% |
| 175.00 | 0.38 | 0.00 | 1.15 | 0.00 | 1 | 64 | 154.3% |
| 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | 0 | 0 | 90.6% |
| 190.00 | 0.09 | 0.00 | 0.01 | 0.00 | 0 | 91 | 100.0% |
| 195.00 | 0.04 | 0.00 | 1.90 | 0.00 | 2 | 31 | 205.1% |
| 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | 93 | 22 | 112.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.19 | 0.00 | 2.12 | 0.00 | 0 | 3 | 303.2% |
| 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | 44 | 11 | 217.4% |
| 80.00 | 0.22 | 0.00 | 2.13 | 0.00 | 6 | 9 | 192.1% |
| 85.00 | 0.12 | 0.00 | 0.37 | 0.00 | 1 | 25 | 116.6% |
| 90.00 | 0.10 | 0.00 | 0.10 | 0.04 | 110 | 41 | 81.3% |
| 95.00 | 0.18 | 0.12 | 0.35 | -0.04 | 31 | 373 | 85.9% |
| 100.00 | 0.30 | 0.11 | 0.41 | -0.07 | 39 | 241 | 70.5% |
| 103.00 | 0.45 | 0.25 | 0.62 | -0.17 | 691 | 43 | 68.1% |
| 104.00 | 0.65 | 0.31 | 0.65 | -0.09 | 7 | 4 | 66.1% |
| 105.00 | 0.71 | 0.62 | 0.96 | -0.09 | 85 | 182 | 72.0% |
| 106.00 | 0.80 | 0.54 | 0.92 | -0.10 | 6 | 21 | 66.2% |
| 108.00 | 1.03 | 0.93 | 1.28 | -0.16 | 202 | 80 | 67.2% |
| 109.00 | 1.15 | 1.15 | 1.31 | -0.18 | 17 | 15 | 65.5% |
| 110.00 | 1.40 | 1.26 | 1.51 | -0.12 | 104 | 263 | 64.0% |
| 111.00 | 1.65 | 1.29 | 1.74 | -0.15 | 14 | 444 | 61.7% |
| 112.00 | 1.81 | 1.46 | 1.97 | -0.29 | 326 | 74 | 60.4% |
| 113.00 | 2.04 | 1.97 | 2.30 | -0.32 | 27 | 194 | 62.3% |
| 114.00 | 2.37 | 2.32 | 2.60 | -0.38 | 12 | 74 | 62.0% |
| 115.00 | 2.70 | 2.62 | 2.89 | -0.45 | 194 | 1,239 | 60.7% |
| 116.00 | 3.10 | 3.00 | 3.30 | -0.35 | 741 | 19 | 60.4% |
| 117.00 | 3.40 | 3.20 | 3.70 | -0.27 | 56 | 48 | 58.2% |
| 118.00 | 3.85 | 3.80 | 4.15 | -0.32 | 77 | 42 | 58.8% |
| 119.00 | 4.50 | 4.00 | 4.75 | -0.34 | 174 | 94 | 57.0% |
| 120.00 | 5.05 | 4.45 | 5.60 | -0.07 | 34 | 178 | 58.2% |
| 121.00 | 5.79 | 4.95 | 6.30 | 0.12 | 37 | 23 | 58.1% |
| 122.00 | 5.90 | 5.60 | 6.80 | 0.45 | 1 | 7 | 57.1% |
| 123.00 | 6.43 | 6.00 | 7.45 | 0.00 | 4 | 9 | 54.7% |
| 125.00 | 8.10 | 7.40 | 9.35 | -0.19 | 27 | 200 | 57.9% |
| 126.00 | 8.85 | 8.15 | 10.05 | -1.67 | 1 | 7 | 57.1% |
| 128.00 | 10.85 | 9.85 | 11.65 | 1.24 | 129 | 7 | 57.7% |
| 129.00 | 10.62 | 10.40 | 12.50 | 0.00 | 2 | 27 | 54.2% |
| 130.00 | 13.14 | 11.15 | 13.75 | 0.67 | 6 | 48 | 57.4% |
| 132.00 | 13.56 | 12.65 | 15.15 | -2.30 | 13 | 4 | 79.8% |
| 135.00 | 16.86 | 15.05 | 18.30 | 0.00 | 3 | 62 | 92.9% |
| 140.00 | 20.20 | 20.00 | 23.00 | 0.00 | 23 | 10 | 101.2% |
| 145.00 | 33.60 | 25.00 | 28.30 | 0.00 | 1 | 0 | 122.6% |
| 150.00 | 33.17 | 30.00 | 33.00 | 0.00 | 2 | 0 | 127.7% |
| 155.00 | 32.80 | 35.00 | 38.00 | 0.00 | 1 | 0 | 139.8% |
| 160.00 | 40.00 | 40.00 | 43.00 | 0.00 | 2 | 0 | 151.2% |
| 165.00 | 44.05 | 45.00 | 48.00 | 0.00 | 430 | 0 | 162.0% |
| 170.00 | 52.22 | 50.55 | 53.20 | 0.00 | 440 | 0 | 112.9% |
Sign up free to access Options Chain Data
Explore SHOP options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.