Home Options SHOPChain

SHOP

Shopify Inc.Close $151.39EOD only

Max Pain

$140.00

Next expiry Oct 9, 2026

Expected Move

±$7.45

4.9% from close

Price Gap

-11.39

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 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

Oct 2, 2026 close

SHOP Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
100.00	32.00	49.55	53.60	0.00	0	7	136.7%	0.989	0.0010	-0.071	0.006	0.019
105.00	27.20	45.30	48.45	0.00	0	2	144.8%	0.973	0.0020	-0.147	0.013	0.019
110.00	41.90	41.00	43.50	8.25	4	4	146.1%	0.954	0.0032	-0.224	0.020	0.020
115.00	14.89	35.40	38.00	0.00	1	1	104.6%	0.976	0.0026	-0.102	0.012	0.021
117.00	15.60	32.95	36.45	0.00	0	1	99.0%	0.975	0.0029	-0.101	0.012	0.022
119.00	33.20	30.55	34.45	3.20	1	1	78.5%	0.989	0.0018	-0.049	0.006	0.022
120.00	23.35	30.30	33.45	0.00	47	46	99.5%	0.961	0.0041	-0.139	0.018	0.022
121.00	28.61	29.20	32.50	0.00	2	14	95.5%	0.961	0.0042	-0.133	0.018	0.022
122.00	12.35	28.15	31.50	0.00	1	3	91.5%	0.962	0.0043	-0.127	0.017	0.022
123.00	8.30	27.35	30.50	0.00	0	3	92.8%	0.954	0.0049	-0.147	0.020	0.022
125.00	27.02	24.90	28.60	8.27	1	12	79.9%	0.964	0.0048	-0.109	0.017	0.023
126.00	25.30	23.80	27.00	1.69	1	17	113.4%	0.895	0.0077	-0.322	0.038	0.021
127.00	24.82	22.65	26.55	14.15	1	3	66.9%	0.975	0.0042	-0.074	0.012	0.024
128.00	24.49	22.35	25.00	8.85	8	73	68.4%	0.966	0.0052	-0.091	0.016	0.024
129.00	23.24	20.60	24.50	4.79	1	14	59.0%	0.978	0.0043	-0.061	0.011	0.024
130.00	21.97	19.75	23.60	0.82	2	110	63.2%	0.964	0.0060	-0.090	0.017	0.024
131.00	21.11	19.45	22.65	0.17	1	20	73.6%	0.930	0.0087	-0.162	0.028	0.023
132.00	19.73	18.70	21.55	0.16	2	151	72.8%	0.922	0.0096	-0.173	0.031	0.023
133.00	13.00	17.40	20.65	0.00	27	153	67.0%	0.927	0.0099	-0.154	0.029	0.023
134.00	17.10	16.90	19.15	-1.33	5	98	64.1%	0.923	0.0107	-0.153	0.030	0.023
135.00	16.76	16.05	18.05	2.01	56	47	61.9%	0.918	0.0117	-0.155	0.032	0.023
136.00	15.75	14.50	17.70	1.69	22	24	60.1%	0.910	0.0129	-0.161	0.034	0.023
137.00	15.22	13.65	16.15	2.37	8	82	52.1%	0.924	0.0131	-0.126	0.030	0.024
138.00	14.60	12.70	15.80	2.10	10	106	57.4%	0.888	0.0158	-0.178	0.040	0.023
139.00	13.76	11.85	14.85	2.90	3	56	56.3%	0.874	0.0176	-0.189	0.043	0.023
140.00	12.14	10.65	13.45	1.14	42	183	71.5%	0.802	0.0186	-0.311	0.058	0.021
141.00	11.17	9.95	13.05	0.72	2	38	52.5%	0.848	0.0214	-0.199	0.049	0.022
142.00	10.87	8.30	12.15	0.27	18	102	73.8%	0.754	0.0204	-0.360	0.066	0.020
143.00	9.58	8.25	10.90	-0.41	7	173	66.3%	0.750	0.0228	-0.327	0.067	0.020
144.00	8.90	8.00	10.20	0.77	19	148	51.2%	0.774	0.0280	-0.243	0.063	0.021
145.00	7.20	7.55	8.85	-0.15	13	318	57.4%	0.723	0.0278	-0.300	0.070	0.019
146.00	7.42	5.80	8.45	1.27	13	113	60.7%	0.686	0.0279	-0.334	0.074	0.018
147.00	7.80	5.25	7.85	1.63	5	177	61.0%	0.656	0.0288	-0.347	0.077	0.018
148.00	5.80	4.35	7.20	0.55	24	229	60.4%	0.627	0.0299	-0.353	0.079	0.017
149.00	5.20	4.60	6.35	0.49	54	129	57.1%	0.599	0.0323	-0.341	0.081	0.016
150.00	4.20	4.20	4.75	0.00	289	384	45.1%	0.576	0.0414	-0.275	0.082	0.016
152.50	3.28	2.95	3.40	0.10	484	134	43.8%	0.470	0.0433	-0.269	0.083	0.013
155.00	2.30	2.18	2.35	-0.11	436	191	43.0%	0.362	0.0416	-0.248	0.079	0.010
157.50	1.56	1.46	1.62	-0.18	2,710	405	43.3%	0.269	0.0364	-0.218	0.069	0.008
160.00	1.06	0.95	1.08	-0.14	821	1,099	43.4%	0.191	0.0299	-0.180	0.057	0.005
162.50	0.69	0.56	0.80	-0.16	183	177	45.6%	0.141	0.0234	-0.155	0.047	0.004
165.00	0.43	0.22	0.49	-0.18	268	310	45.1%	0.091	0.0173	-0.112	0.034	0.003
167.50	0.28	0.23	0.32	-0.14	45	100	45.7%	0.060	0.0125	-0.083	0.025	0.002
170.00	0.20	0.16	0.33	-0.14	90	175	51.1%	0.056	0.0105	-0.087	0.024	0.002
172.50	0.15	0.00	0.35	-0.25	12	58	56.7%	0.053	0.0091	-0.093	0.023	0.002
175.00	0.12	0.08	0.18	0.00	180	62	51.1%	0.023	0.0050	-0.042	0.011	0.001
180.00	0.06	0.00	0.24	-0.06	192	109	58.4%	0.018	0.0037	-0.040	0.009	0.001
185.00	0.21	0.00	2.15	0.00	1	7	101.8%	0.089	0.0076	-0.247	0.034	0.002
200.00	0.01	0.00	2.13	0.00	20	25	128.9%	0.071	0.0050	-0.264	0.029	0.002
220.00	0.02	0.00	0.53	0.00	1	18	124.6%	0.019	0.0018	-0.087	0.010	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.35	0.00	2.13	0.00	0	2	250.3%	-0.033	0.0014	-0.274	0.015	-0.001
90.00	0.07	0.00	2.13	0.00	0	1	229.2%	-0.036	0.0016	-0.270	0.017	-0.001
95.00	0.14	0.00	2.13	0.00	1	1	209.1%	-0.039	0.0019	-0.266	0.018	-0.001
100.00	0.62	0.00	2.13	0.00	1	13	189.9%	-0.043	0.0023	-0.261	0.019	-0.001
105.00	0.01	0.00	0.32	-0.10	1	57	119.9%	-0.011	0.0011	-0.052	0.006	-0.000
110.00	0.16	0.00	0.12	0.15	5	142	92.6%	-0.005	0.0008	-0.021	0.003	-0.000
114.00	0.20	0.00	2.13	0.00	8	10	140.0%	-0.059	0.0040	-0.245	0.025	-0.002
115.00	0.01	0.00	2.13	0.00	3	172	136.6%	-0.060	0.0042	-0.244	0.025	-0.002
116.00	0.17	0.00	2.13	0.00	1	33	133.2%	-0.062	0.0044	-0.242	0.026	-0.002
117.00	0.73	0.00	2.13	0.00	5	9	129.9%	-0.063	0.0046	-0.241	0.026	-0.002
118.00	1.09	0.00	2.13	0.00	1	74	126.5%	-0.065	0.0048	-0.239	0.027	-0.002
119.00	1.10	0.00	1.61	0.00	1	82	114.8%	-0.055	0.0046	-0.190	0.023	-0.002
120.00	0.03	0.00	0.63	0.00	3	207	91.2%	-0.028	0.0034	-0.088	0.014	-0.001
121.00	0.05	0.00	1.07	0.00	14	53	98.6%	-0.043	0.0044	-0.135	0.019	-0.001
122.00	0.06	0.00	2.14	0.00	8	45	113.5%	-0.073	0.0058	-0.233	0.029	-0.002
123.00	0.07	0.00	2.14	0.00	6	89	110.2%	-0.075	0.0061	-0.231	0.030	-0.002
124.00	0.02	0.01	0.03	-0.03	66	227	53.1%	-0.003	0.0008	-0.007	0.002	-0.000
125.00	0.03	0.02	0.06	-0.03	44	179	55.9%	-0.006	0.0014	-0.014	0.003	-0.000
126.00	0.13	0.00	0.33	0.06	3	65	66.6%	-0.020	0.0035	-0.049	0.010	-0.001
127.00	0.01	0.01	0.20	0.00	34	65	59.5%	-0.014	0.0029	-0.032	0.008	-0.000
128.00	0.18	0.01	0.14	0.00	36	50	54.3%	-0.011	0.0026	-0.024	0.006	-0.000
129.00	0.10	0.02	0.09	-0.05	40	108	53.5%	-0.014	0.0031	-0.028	0.007	-0.000
130.00	0.13	0.02	0.12	-0.02	32	302	53.9%	-0.018	0.0040	-0.036	0.009	-0.001
131.00	0.07	0.04	0.10	-0.28	175	45	50.0%	-0.016	0.0039	-0.030	0.009	-0.000
132.00	0.11	0.03	0.18	-0.14	212	76	52.9%	-0.028	0.0057	-0.050	0.013	-0.001
133.00	0.20	0.01	0.29	-0.11	14	49	55.7%	-0.042	0.0077	-0.074	0.019	-0.001
134.00	0.13	0.11	0.32	-0.23	49	71	54.2%	-0.047	0.0086	-0.079	0.021	-0.001
135.00	0.20	0.08	0.49	-0.27	22	159	50.3%	-0.045	0.0090	-0.071	0.020	-0.001
136.00	0.39	0.11	0.63	-0.17	17	120	50.7%	-0.058	0.0109	-0.087	0.024	-0.002
137.00	0.24	0.11	0.50	-0.42	95	115	51.8%	-0.075	0.0130	-0.108	0.030	-0.002
138.00	0.28	0.30	0.44	-0.53	46	33	47.3%	-0.072	0.0139	-0.096	0.029	-0.002
139.00	0.37	0.30	0.46	-0.65	104	90	45.1%	-0.079	0.0156	-0.098	0.031	-0.002
140.00	0.45	0.44	0.50	-0.61	105	182	43.3%	-0.089	0.0177	-0.102	0.034	-0.003
141.00	0.55	0.11	0.67	-0.79	23	47	44.1%	-0.114	0.0208	-0.125	0.040	-0.003
142.00	0.75	0.39	1.03	-0.79	4,012	473	47.8%	-0.155	0.0238	-0.168	0.050	-0.005
143.00	0.91	0.43	1.52	-0.84	12	42	52.1%	-0.201	0.0257	-0.216	0.059	-0.006
144.00	1.03	0.99	1.25	-1.20	149	21	44.4%	-0.196	0.0297	-0.180	0.058	-0.006
145.00	1.28	1.10	1.43	-1.05	205	67	43.4%	-0.223	0.0328	-0.190	0.063	-0.007
146.00	1.62	1.07	2.13	-1.27	66	28	49.0%	-0.281	0.0328	-0.242	0.071	-0.009
147.00	1.96	1.40	2.18	-1.34	96	67	45.4%	-0.304	0.0368	-0.232	0.073	-0.009
148.00	2.21	2.00	2.45	-1.48	2,519	78	44.3%	-0.340	0.0394	-0.237	0.077	-0.010
149.00	2.54	2.39	2.66	-1.69	897	44	42.1%	-0.376	0.0430	-0.232	0.080	-0.011
150.00	2.95	2.80	3.10	-1.67	717	87	42.2%	-0.420	0.0442	-0.239	0.082	-0.013
152.50	4.22	4.05	4.50	-1.91	298	19	43.7%	-0.531	0.0434	-0.250	0.083	-0.016
155.00	5.69	4.60	6.95	-2.74	41	43	54.6%	-0.604	0.0337	-0.303	0.081	-0.019
160.00	10.44	7.75	10.70	0.00	10	17	57.9%	-0.739	0.0268	-0.268	0.068	-0.023
165.00	14.05	12.00	15.90	-1.55	1	16	76.3%	-0.775	0.0188	-0.327	0.063	-0.025
180.00	41.05	27.25	30.55	0.00	19	0	68.1%	-0.963	0.0057	-0.063	0.017	-0.033

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.