Cboe Global Markets

SHOP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Shopify Inc (US) (shop)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
113.25
Ask: 
113.8
Vol: 
6,837,733
Last: 
113.59
Change: 
-1.66 (+-1.4415%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
4.25
+0.5
4.05
4.5
5
0.42
0.9298
0.0457
143
SHOP 112.000
3.53
+0.555
3.3
3.5
69
0.47
0.8825
0.0708
197
SHOP 113.000
2.42
+0.155
2.39
2.62
436
0.43
0.8032
0.1039
1019
SHOP 114.000
1.64
-0.045
1.68
1.85
441
0.43
0.6862
0.1364
313
SHOP 115.000
1.15
-0.055
1.07
1.18
1,178
0.41
0.5399
0.1544
1103
SHOP 116.000
0.71
-0.14
0.66
0.72
2,298
0.42
0.3875
0.1485
1570
Fri Jul 11 2025
Strike
SHOP 111.000
SHOP 112.000
SHOP 113.000
SHOP 114.000
SHOP 115.000
SHOP 116.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
0.08
-0.35
0.08
0.11
464
0.49
-0.0703
0.0457
875
SHOP 112.000
0.17
-0.485
0.15
0.17
649
0.46
-0.1176
0.0708
1054
SHOP 113.000
0.27
-0.695
0.28
0.31
909
0.44
-0.1968
0.1039
896
SHOP 114.000
0.51
-0.865
0.5
0.57
145
0.41
-0.3138
0.1365
327
SHOP 115.000
0.93
-0.975
0.86
0.96
165
0.41
-0.4605
0.155
510
SHOP 116.000
1.38
-1.18
1.39
1.52
149
0.42
-0.614
0.1503
468
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
6.25
+1.225
5.4
5.55
91
0.42
0.7415
0.0452
176
SHOP 112.000
4.65
+0.275
4.65
4.8
66
0.41
0.6946
0.0496
199
SHOP 113.000
4.05
+0.275
4
4.15
42
0.41
0.6433
0.0533
213
SHOP 114.000
3.4
+0.175
3.4
3.55
444
0.41
0.5886
0.056
503
SHOP 115.000
2.95
+0.24
2.85
2.98
558
0.4
0.5318
0.0576
5374
SHOP 116.000
2.44
+0.165
2.36
2.48
276
0.4
0.4742
0.0578
860
Fri Jul 18 2025
Strike
SHOP 111.000
SHOP 112.000
SHOP 113.000
SHOP 114.000
SHOP 115.000
SHOP 116.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
1.14
-0.485
1.11
1.16
138
0.42
-0.2601
0.0456
354
SHOP 112.000
1.43
-0.535
1.38
1.44
174
0.41
-0.3074
0.05
328
SHOP 113.000
1.82
-0.54
1.71
1.98
906
0.41
-0.3591
0.0537
602
SHOP 114.000
2.3
-0.52
2.11
2.17
194
0.4
-0.4142
0.0565
317
SHOP 115.000
2.55
-0.775
2.54
2.67
224
0.41
-0.4716
0.058
3928
SHOP 116.000
3.08
-0.795
3.05
3.15
175
0.4
-0.5296
0.0583
223
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
6.35
+0.4
6.3
6.5
5
0.41
0.6936
0.0362
102
SHOP 112.000
6.02
+0.695
5.65
5.85
16
0.41
0.6563
0.0382
199
SHOP 113.000
5.92
+1.17
5.05
5.2
42
0.41
0.6171
0.0399
911
SHOP 114.000
4.5
+0.275
4.4
4.65
14
0.41
0.5764
0.0412
81
SHOP 115.000
4.02
+0.32
3.9
4.05
69
0.41
0.5347
0.042
442
SHOP 116.000
3.45
+0.2
3.4
3.55
21
0.4
0.4926
0.0424
59
Fri Jul 25 2025
Strike
SHOP 111.000
SHOP 112.000
SHOP 113.000
SHOP 114.000
SHOP 115.000
SHOP 116.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
1.82
-0.67
1.94
2.09
5
0.42
-0.3084
0.0364
93
SHOP 112.000
2.12
-0.7
2.28
2.37
9
0.41
-0.3455
0.0385
100
SHOP 113.000
2.56
-0.665
2.64
2.73
7
0.41
-0.385
0.0402
70
SHOP 114.000
2.97
-0.755
3.05
3.2
3
0.41
-0.4261
0.0416
19
SHOP 115.000
3.23
-0.995
3.5
3.65
263
0.41
-0.4682
0.0425
368
SHOP 116.000
3.55
-1.2
4
4.15
47
0.4
-0.5111
0.0428
53
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.