Home Options SHOPChain

SHOP

Shopify Inc.Close $105.01EOD only

Max Pain

$102.00

Next expiry May 22, 2026

Expected Move

±$4.08

3.9% from close

Price Gap

-3.01

Distance to max pain

IV Rank

Low premium

P/C OI

0.45

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

SHOP Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	43.60	43.40	45.70	0.00	1	3	392.4%	0.981	0.0015	-0.362	0.004	0.003
65.00	35.70	38.50	40.70	0.00	2	4	344.5%	0.978	0.0020	-0.362	0.004	0.003
70.00	33.68	33.50	35.75	0.00	1	2	304.7%	0.972	0.0027	-0.388	0.005	0.004
75.00	20.53	28.80	30.40	0.00	8	45	227.1%	0.982	0.0026	-0.208	0.004	0.004
80.00	23.00	23.55	25.40	0.00	5	4	190.6%	0.977	0.0036	-0.209	0.004	0.004
85.00	13.21	18.45	20.40	0.00	2	6	155.5%	0.971	0.0055	-0.209	0.005	0.004
86.00	17.70	17.25	20.10	1.95	2	2	195.3%	0.927	0.0091	-0.534	0.011	0.004
87.00	16.80	16.05	19.00	1.95	2	7	181.6%	0.929	0.0096	-0.489	0.011	0.004
88.00	14.17	15.50	17.45	0.00	1	2	138.9%	0.962	0.0077	-0.234	0.006	0.005
89.00	11.32	14.55	16.45	0.00	4	20	132.0%	0.959	0.0085	-0.234	0.007	0.005
90.00	12.87	13.50	15.40	0.00	84	80	121.3%	0.961	0.0089	-0.208	0.007	0.005
91.00	10.88	12.50	14.40	0.00	2	58	114.6%	0.958	0.0100	-0.208	0.007	0.005
92.00	12.00	11.55	13.40	2.10	1	26	107.8%	0.955	0.0112	-0.207	0.007	0.005
93.00	7.00	10.50	12.45	0.00	1	3	104.3%	0.947	0.0134	-0.230	0.008	0.005
94.00	9.75	9.55	11.95	-0.15	1	12	123.2%	0.897	0.0188	-0.440	0.014	0.005
95.00	9.50	8.80	11.10	2.50	10	366	121.7%	0.877	0.0215	-0.491	0.016	0.004
96.00	9.00	7.70	10.15	3.00	30	79	115.4%	0.863	0.0244	-0.501	0.017	0.004
97.00	8.13	6.95	9.20	2.93	13	67	108.9%	0.848	0.0278	-0.508	0.018	0.004
98.00	7.25	6.15	8.20	2.45	46	323	53.0%	0.963	0.0197	-0.095	0.006	0.005
99.00	6.15	6.20	6.50	2.05	11	171	57.3%	0.922	0.0329	-0.174	0.011	0.005
100.00	5.32	4.95	5.65	1.52	224	1,033	63.1%	0.859	0.0456	-0.285	0.017	0.005
101.00	4.55	4.55	4.80	1.50	84	383	56.0%	0.833	0.0575	-0.282	0.019	0.005
102.00	3.80	3.80	4.10	1.85	507	4,637	56.4%	0.765	0.0700	-0.346	0.024	0.004
103.00	3.15	3.10	3.40	1.54	390	666	55.7%	0.690	0.0816	-0.390	0.027	0.004
104.00	2.53	2.48	2.68	1.19	735	429	53.9%	0.606	0.0919	-0.410	0.030	0.003
105.00	2.05	1.96	2.19	1.00	876	2,090	54.5%	0.511	0.0941	-0.428	0.031	0.003
106.00	1.52	1.51	1.68	0.62	314	437	53.8%	0.417	0.0933	-0.413	0.030	0.002
107.00	1.17	1.13	1.20	0.59	103	660	52.3%	0.323	0.0883	-0.369	0.028	0.002
108.00	0.92	0.83	0.92	0.48	155	1,615	52.7%	0.244	0.0765	-0.324	0.024	0.001
109.00	0.64	0.58	0.67	0.24	495	1,004	52.3%	0.174	0.0632	-0.264	0.020	0.001
110.00	0.42	0.43	0.47	0.17	1,127	1,887	52.6%	0.122	0.0494	-0.208	0.016	0.001
111.00	0.31	0.29	0.33	0.05	99	1,093	52.5%	0.081	0.0366	-0.154	0.012	0.000
112.00	0.21	0.16	0.23	0.07	600	269	51.6%	0.048	0.0250	-0.101	0.008	0.000
113.00	0.15	0.08	0.23	-0.03	54	915	53.9%	0.035	0.0184	-0.081	0.006	0.000
114.00	0.11	0.06	0.30	-0.02	3	383	60.7%	0.036	0.0167	-0.094	0.006	0.000
115.00	0.10	0.04	0.10	0.00	81	1,600	54.5%	0.013	0.0079	-0.036	0.003	0.000
116.00	0.07	0.00	0.56	0.00	9	92	77.9%	0.045	0.0157	-0.145	0.007	0.000
117.00	0.05	0.00	0.30	0.03	11	444	72.3%	0.023	0.0098	-0.078	0.004	0.000
118.00	0.09	0.00	0.26	0.00	21	308	74.6%	0.019	0.0079	-0.067	0.004	0.000
119.00	0.03	0.00	0.69	0.00	5	71	97.1%	0.044	0.0124	-0.178	0.007	0.000
120.00	0.01	0.00	0.02	-0.03	35	1,764	57.8%	0.001	0.0007	-0.004	0.000	0.000
121.00	0.05	0.00	0.84	0.00	1	44	111.8%	0.048	0.0114	-0.216	0.008	0.000
122.00	0.03	0.00	0.26	0.00	2	65	91.4%	0.015	0.0052	-0.066	0.003	0.000
123.00	0.25	0.00	0.42	0.24	2	262	104.3%	0.022	0.0066	-0.108	0.004	0.000
124.00	0.01	0.00	0.38	-0.06	6	35	106.4%	0.019	0.0057	-0.098	0.004	0.000
125.00	0.03	0.00	0.55	0.00	2	276	118.8%	0.026	0.0066	-0.142	0.005	0.000
126.00	0.01	0.00	0.56	0.00	20	54	123.4%	0.026	0.0063	-0.144	0.005	0.000
127.00	0.10	0.00	0.05	0.00	1	51	87.5%	0.002	0.0009	-0.010	0.000	0.000
128.00	0.05	0.00	0.75	0.00	11	57	140.0%	0.032	0.0066	-0.194	0.006	0.000
129.00	0.07	0.00	0.75	0.00	2	38	144.1%	0.031	0.0062	-0.194	0.005	0.000
130.00	0.02	0.00	0.35	0.00	20	149	128.1%	0.014	0.0036	-0.088	0.003	0.000
131.00	0.10	0.00	0.20	0.00	1	27	120.3%	0.007	0.0022	-0.048	0.002	0.000
132.00	0.20	0.00	0.41	0.13	3	60	139.1%	0.015	0.0035	-0.103	0.003	0.000
133.00	0.06	0.00	0.17	0.00	14	461	123.8%	0.006	0.0017	-0.039	0.001	0.000
134.00	0.28	0.00	0.75	0.00	134	142	164.3%	0.026	0.0047	-0.193	0.005	0.000
135.00	0.02	0.00	0.52	0.00	5	315	156.6%	0.018	0.0036	-0.132	0.003	0.000
136.00	0.03	0.00	1.54	0.00	109	130	201.4%	0.049	0.0064	-0.395	0.008	0.000
137.00	0.15	0.00	0.26	0.00	1	87	145.7%	0.008	0.0019	-0.062	0.002	0.000
138.00	0.21	0.00	0.15	0.00	3	377	137.5%	0.004	0.0012	-0.034	0.001	0.000
139.00	0.10	0.00	0.56	0.00	1	71	173.2%	0.017	0.0031	-0.142	0.003	0.000
140.00	0.01	0.00	0.06	0.00	52	486	128.1%	0.001	0.0005	-0.012	0.000	0.000
141.00	0.20	0.00	1.50	0.00	1	79	220.3%	0.042	0.0053	-0.387	0.007	0.000
142.00	0.01	0.00	0.55	0.00	20	96	183.0%	0.015	0.0027	-0.138	0.003	0.000
143.00	0.75	0.00	1.71	0.00	1	2	235.1%	0.046	0.0053	-0.440	0.007	0.000
144.00	0.15	0.00	1.77	0.00	20	53	240.8%	0.046	0.0052	-0.455	0.008	0.000
145.00	0.02	0.00	0.05	0.00	7	150	139.1%	0.001	0.0003	-0.009	0.000	0.000
146.00	0.03	0.00	0.10	0.00	70	68	153.1%	0.002	0.0006	-0.021	0.001	0.000
147.00	0.07	0.00	2.13	0.00	20	30	263.6%	0.052	0.0052	-0.546	0.008	0.000
148.00	0.02	0.00	0.02	0.00	12	89	134.4%	0.000	0.0001	-0.003	0.000	0.000
149.00	0.01	0.00	1.15	0.00	10	13	236.5%	0.028	0.0035	-0.296	0.005	0.000
150.00	0.01	0.00	0.01	0.00	100	494	131.3%	0.000	0.0001	-0.001	0.000	0.000
152.50	0.25	0.00	2.13	0.00	1	18	284.0%	0.048	0.0045	-0.548	0.008	0.000
155.00	0.05	0.00	2.13	0.02	1	60	293.0%	0.046	0.0042	-0.549	0.007	0.000
157.50	0.27	0.00	2.13	0.00	8	31	301.6%	0.044	0.0040	-0.549	0.007	0.000
160.00	0.02	0.00	2.13	0.01	1	874	310.1%	0.043	0.0038	-0.549	0.007	0.000
162.50	0.17	0.00	2.13	0.00	0	386	318.4%	0.041	0.0036	-0.549	0.007	0.000
165.00	0.17	0.00	2.13	0.00	4	158	326.5%	0.040	0.0034	-0.550	0.007	0.000
167.50	0.03	0.00	2.13	0.00	1	238	334.4%	0.039	0.0033	-0.550	0.007	0.000
170.00	0.04	0.00	2.13	0.00	290	425	342.1%	0.038	0.0031	-0.549	0.006	0.000
172.50	0.04	0.00	2.13	0.00	0	171	349.7%	0.037	0.0030	-0.550	0.006	0.000
175.00	0.08	0.00	2.13	0.00	158	133	357.1%	0.036	0.0029	-0.549	0.006	0.000
177.50	0.01	0.00	2.13	0.00	5	640	364.4%	0.035	0.0027	-0.549	0.006	0.000
180.00	0.18	0.00	2.13	0.00	0	212	371.5%	0.034	0.0026	-0.549	0.006	0.000
185.00	0.02	0.00	2.13	0.00	0	27	385.4%	0.033	0.0024	-0.548	0.006	0.000
190.00	0.01	0.00	2.13	0.00	1	3	398.6%	0.031	0.0023	-0.547	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.33	0.00	2.13	0.00	1	80	433.0%	-0.028	0.0019	-0.544	0.005	-0.000
65.00	0.06	0.00	2.13	0.00	1	327	381.3%	-0.033	0.0025	-0.542	0.006	-0.000
70.00	0.04	0.00	2.13	0.00	1	36	333.0%	-0.038	0.0032	-0.539	0.006	-0.000
75.00	0.28	0.00	1.50	0.00	1	1,929	262.8%	-0.034	0.0037	-0.382	0.006	-0.000
80.00	0.01	0.00	0.01	0.00	1	359	103.1%	-0.000	0.0001	-0.001	0.000	-0.000
82.00	0.02	0.00	0.30	0.00	6	6	146.5%	-0.010	0.0023	-0.074	0.002	-0.000
83.00	0.02	0.00	0.30	0.00	10	13	140.4%	-0.010	0.0025	-0.074	0.002	-0.000
84.00	0.01	0.00	0.31	0.00	24	39	135.2%	-0.011	0.0028	-0.077	0.002	-0.000
85.00	0.02	0.00	0.01	0.01	1	241	81.3%	-0.000	0.0001	-0.001	0.000	-0.000
86.00	0.05	0.00	0.24	0.01	1	31	117.6%	-0.010	0.0028	-0.059	0.002	-0.000
87.00	0.01	0.00	0.02	-0.02	4	3,231	79.7%	-0.001	0.0004	-0.003	0.000	-0.000
88.00	0.02	0.01	0.03	-0.01	22	120	81.3%	-0.001	0.0008	-0.008	0.000	-0.000
89.00	0.02	0.01	0.54	-0.04	4	176	118.3%	-0.026	0.0067	-0.140	0.005	-0.000
90.00	0.02	0.01	0.06	-0.04	45	590	78.1%	-0.003	0.0017	-0.016	0.001	-0.000
91.00	0.05	0.00	0.20	-0.07	2	221	86.1%	-0.011	0.0044	-0.049	0.002	-0.000
92.00	0.04	0.03	0.26	-0.14	95	2,772	86.3%	-0.018	0.0065	-0.073	0.003	-0.000
93.00	0.04	0.03	0.10	-0.23	27	175	69.5%	-0.008	0.0042	-0.031	0.002	-0.000
94.00	0.05	0.03	0.09	-0.27	53	444	63.7%	-0.009	0.0048	-0.029	0.002	-0.000
95.00	0.21	0.06	0.20	-0.29	232	2,056	67.6%	-0.021	0.0096	-0.066	0.004	-0.000
96.00	0.10	0.09	0.12	-0.55	66	834	59.2%	-0.019	0.0101	-0.053	0.004	-0.000
97.00	0.15	0.10	0.17	-0.71	87	875	56.4%	-0.027	0.0142	-0.068	0.005	-0.000
98.00	0.19	0.17	0.19	-0.94	249	459	54.2%	-0.040	0.0206	-0.091	0.007	-0.000
99.00	0.26	0.26	0.29	-1.24	131	376	53.8%	-0.066	0.0307	-0.133	0.010	-0.000
100.00	0.41	0.37	0.42	-1.49	956	1,708	52.9%	-0.101	0.0431	-0.181	0.014	-0.001
101.00	0.60	0.54	0.60	-1.75	58	410	52.4%	-0.152	0.0577	-0.238	0.018	-0.001
102.00	0.80	0.75	0.85	-2.20	309	716	52.0%	-0.217	0.0728	-0.294	0.023	-0.001
103.00	1.15	1.08	1.17	-2.23	59	117	52.3%	-0.300	0.0855	-0.350	0.027	-0.002
104.00	1.50	1.39	1.57	-2.00	33	332	51.4%	-0.390	0.0960	-0.378	0.030	-0.002
105.00	2.03	1.87	2.13	-2.57	68	333	52.8%	-0.489	0.0972	-0.403	0.031	-0.003
106.00	2.48	2.42	2.66	-2.45	20	48	52.6%	-0.585	0.0954	-0.391	0.030	-0.003
107.00	3.76	2.82	3.45	-1.77	1	67	51.8%	-0.679	0.0890	-0.351	0.028	-0.004
108.00	3.86	3.65	4.25	-2.89	22	181	55.3%	-0.745	0.0747	-0.335	0.025	-0.004
109.00	4.75	4.35	5.10	-3.40	34	87	56.2%	-0.808	0.0626	-0.287	0.021	-0.005
110.00	5.63	5.15	5.90	-2.79	15	468	56.1%	-0.863	0.0504	-0.228	0.017	-0.005
111.00	9.68	5.65	7.25	0.35	2	79	59.6%	-0.891	0.0404	-0.205	0.015	-0.005
112.00	8.25	6.85	8.45	-2.30	1	132	74.3%	-0.873	0.0361	-0.289	0.016	-0.005
113.00	8.69	7.40	9.70	-3.93	4	115	76.4%	-0.897	0.0302	-0.254	0.014	-0.006
114.00	9.66	8.20	10.60	-2.36	3	71	75.0%	-0.926	0.0240	-0.191	0.011	-0.006
115.00	10.63	9.30	11.50	-2.94	34	340	80.6%	-0.932	0.0210	-0.193	0.010	-0.006
116.00	12.44	10.20	12.55	-1.54	13	43	84.5%	-0.940	0.0181	-0.182	0.009	-0.006
117.00	13.23	11.40	13.60	-2.92	7	37	96.8%	-0.929	0.0180	-0.242	0.011	-0.006
118.00	15.97	12.40	14.55	0.00	2	83	100.7%	-0.936	0.0159	-0.231	0.010	-0.006
119.00	14.96	13.60	15.55	-1.99	1	63	111.4%	-0.930	0.0156	-0.279	0.010	-0.006
120.00	19.30	14.65	16.25	0.00	2	23	109.4%	-0.946	0.0129	-0.221	0.009	-0.006
121.00	20.50	15.65	17.50	0.00	1	2	121.8%	-0.936	0.0132	-0.282	0.010	-0.006
122.00	20.57	16.40	18.50	0.00	2	16	119.1%	-0.951	0.0110	-0.222	0.008	-0.006
123.00	21.80	17.40	19.40	0.00	1	0	120.5%	-0.958	0.0096	-0.197	0.007	-0.007
124.00	27.13	18.70	21.00	0.00	20	0	151.6%	-0.923	0.0123	-0.413	0.011	-0.006
125.00	23.39	19.65	21.55	0.00	2	1	142.8%	-0.945	0.0101	-0.297	0.009	-0.007
126.00	29.00	20.65	22.40	0.00	29	0	142.8%	-0.952	0.0089	-0.261	0.008	-0.007
127.00	26.35	21.20	23.40	0.00	1	0	130.3%	-0.973	0.0062	-0.145	0.005	-0.007
128.00	18.28	22.30	25.00	0.00	2	1	159.8%	-0.947	0.0087	-0.323	0.008	-0.007
129.00	27.02	23.00	25.40	0.00	11	0	128.5%	-0.983	0.0043	-0.092	0.003	-0.007
130.00	26.89	24.10	26.40	0.00	1	0	137.7%	-0.979	0.0046	-0.118	0.004	-0.007
131.00	10.55	25.55	27.95	0.00	0	0	179.3%	-0.945	0.0080	-0.373	0.009	-0.007
132.00	10.95	26.55	29.00	0.00	3	0	185.2%	-0.945	0.0077	-0.385	0.009	-0.007
133.00	11.00	27.55	29.95	0.00	0	0	188.1%	-0.948	0.0073	-0.374	0.008	-0.007
134.00	12.27	28.50	31.00	0.00	1	0	192.4%	-0.949	0.0070	-0.374	0.008	-0.007
135.00	38.16	29.60	32.00	0.00	1	1	199.7%	-0.948	0.0069	-0.399	0.008	-0.007
136.00	34.12	30.20	33.00	0.00	1	0	190.7%	-0.961	0.0057	-0.299	0.007	-0.007
137.00	35.02	31.55	34.00	0.00	1	1	206.5%	-0.952	0.0063	-0.387	0.008	-0.007
138.00	20.80	32.55	35.00	0.00	0	0	210.6%	-0.953	0.0060	-0.387	0.008	-0.007
140.00	35.92	34.00	36.40	10.42	1	0	168.0%	-0.988	0.0024	-0.088	0.002	-0.008
142.00	32.15	36.45	39.00	0.00	1	0	223.1%	-0.959	0.0050	-0.363	0.007	-0.008
145.00	35.47	39.30	42.00	0.00	6	0	229.0%	-0.965	0.0043	-0.324	0.006	-0.008
148.00	42.86	42.35	45.00	0.00	0	0	241.8%	-0.966	0.0040	-0.337	0.006	-0.008
150.00	30.90	44.45	47.00	0.00	1	0	252.5%	-0.965	0.0039	-0.361	0.006	-0.008
160.00	37.50	54.50	57.00	0.00	2	0	288.1%	-0.969	0.0031	-0.372	0.005	-0.009
165.00	43.25	62.80	66.15	0.00	0	0	484.4%	-0.860	0.0059	-2.077	0.017	-0.008

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.