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)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
123.1
Ask: 
123.95
Vol: 
6,702,702
Last: 
123.54
Change: 
+0.91 (+0.7398%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
3.2
-1.175
3.1
3.25
49
0.55
0.6695
0.0743
231
SHOP 122.000
2.42
-1.23
2.45
2.59
53
0.54
0.592
0.0802
257
SHOP 123.000
2.01
-1.02
1.91
2.03
618
0.54
0.5103
0.0827
301
SHOP 124.000
1.51
-0.97
1.47
1.54
708
0.53
0.4284
0.0815
567
SHOP 125.000
1.03
-0.955
1.08
1.15
590
0.53
0.35
0.0769
1058
SHOP 126.000
0.82
-0.725
0.79
0.85
404
0.53
0.2783
0.0696
407
Fri Aug 01 2025
Strike
SHOP 121.000
SHOP 122.000
SHOP 123.000
SHOP 124.000
SHOP 125.000
SHOP 126.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
1.03
+0.075
1
1.1
495
0.52
-0.3302
0.0744
638
SHOP 122.000
1.44
+0.195
1.36
1.46
449
0.52
-0.4078
0.0803
405
SHOP 123.000
1.85
+0.25
1.81
1.91
298
0.52
-0.4896
0.0828
850
SHOP 124.000
2.4
+0.375
2.3
2.47
571
0.51
-0.5716
0.0816
959
SHOP 125.000
2.98
+0.435
2.89
3.1
279
0.51
-0.6501
0.0771
622
SHOP 126.000
3.15
+0.025
3.65
3.8
70
0.51
-0.722
0.0698
295
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
9.5
+0
8.25
8.5
0
0.95
0.577
0.0215
110
SHOP 122.000
7.72
-0.98
7.7
7.9
7
0.94
0.5552
0.0217
280
SHOP 123.000
7.2
-1
7.2
7.4
23
0.94
0.5333
0.0219
68
SHOP 124.000
6.75
-0.925
6.75
6.95
133
0.94
0.5115
0.022
234
SHOP 125.000
6.3
-0.925
6.3
6.45
115
0.93
0.4898
0.022
632
SHOP 126.000
6.05
-0.7
5.85
6.05
47
0.94
0.4682
0.022
161
Fri Aug 08 2025
Strike
SHOP 121.000
SHOP 122.000
SHOP 123.000
SHOP 124.000
SHOP 125.000
SHOP 126.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
6.1
+0.325
6.05
6.2
8
0.93
-0.4238
0.0216
206
SHOP 122.000
5.58
-0.645
6.5
6.7
33
0.93
-0.4457
0.0218
561
SHOP 123.000
7.35
+0.65
7
7.2
10
0.93
-0.4676
0.022
111
SHOP 124.000
7.95
+0.75
7.55
7.75
18
0.93
-0.4895
0.022
180
SHOP 125.000
8.12
+0.395
8.1
8.3
67
0.93
-0.5113
0.0221
276
SHOP 126.000
8.6
+0.325
8.65
8.85
5
0.93
-0.533
0.022
85
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
9
-0.775
8.8
8.95
12
0.76
0.5781
0.0201
78
SHOP 122.000
8.3
-0.95
8.25
8.45
1
0.75
0.5577
0.0203
106
SHOP 123.000
7.83
-0.92
7.75
7.95
13
0.75
0.5372
0.0205
43
SHOP 124.000
7.14
-1.085
7.3
7.45
36
0.75
0.5168
0.0206
59
SHOP 125.000
6.93
-0.795
6.85
7
112
0.75
0.4964
0.0206
3688
SHOP 126.000
6.48
-0.795
6.4
6.6
12
0.75
0.4762
0.0206
147
Fri Aug 15 2025
Strike
SHOP 121.000
SHOP 122.000
SHOP 123.000
SHOP 124.000
SHOP 125.000
SHOP 126.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
6.73
+0.53
6.5
6.65
5
0.75
-0.4231
0.0202
114
SHOP 122.000
6.8
+0.15
6.95
7.15
4
0.75
-0.4436
0.0204
189
SHOP 123.000
7.7
+0.6
7.5
7.65
20
0.75
-0.4642
0.0206
49
SHOP 124.000
7.45
+0
8
8.2
0
0.75
-0.4847
0.0207
40
SHOP 125.000
8.9
+0.75
8.5
8.75
7
0.75
-0.5052
0.0207
862
SHOP 126.000
8.65
+0
9.1
9.3
0
0.74
-0.5255
0.0207
57
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
10.8
+0
8.85
9.95
0
0.67
0.5794
0.0191
12
SHOP 122.000
8.9
-0.825
8.75
8.95
11
0.67
0.56
0.0193
21
SHOP 123.000
8.3
-0.875
8.2
8.45
3
0.66
0.5406
0.0194
8
SHOP 124.000
7.65
-1.05
7.05
7.95
4
0.62
0.5212
0.0195
57
SHOP 125.000
7.45
-0.775
7.3
7.5
55
0.66
0.5019
0.0196
409
SHOP 126.000
6.9
-0.85
6.8
7.1
11
0.65
0.4826
0.0196
44
Fri Aug 22 2025
Strike
SHOP 121.000
SHOP 122.000
SHOP 123.000
SHOP 124.000
SHOP 125.000
SHOP 126.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
6.1
-0.475
6.85
7.15
12
0.66
-0.4222
0.0192
27
SHOP 122.000
7.5
+0.625
7.35
7.55
12
0.66
-0.4417
0.0194
31
SHOP 123.000
7.55
+0
7.85
8.1
0
0.66
-0.4612
0.0195
17
SHOP 124.000
8.6
+0.6
8.4
8.6
3
0.66
-0.4807
0.0196
12
SHOP 125.000
9.05
+0.5
8.9
9.15
4
0.66
-0.5002
0.0197
72
SHOP 126.000
7.57
+0
9.4
10
0
0.67
-0.5196
0.0197
12
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
11.2
+0
9.65
10.05
0
0.61
0.581
0.0181
10
SHOP 122.000
9.35
-0.95
9.05
9.45
2
0.6
0.5626
0.0183
35
SHOP 123.000
8.35
-1.3
8.45
9.05
1
0.6
0.5442
0.0184
102
SHOP 124.000
7.87
-1.305
8.25
8.45
7
0.61
0.5258
0.0185
27
SHOP 125.000
8.75
+0.3
7.8
8.05
2
0.61
0.5074
0.0186
51
SHOP 126.000
7.6
-0.625
7.35
7.55
30
0.61
0.4891
0.0186
39
Fri Aug 29 2025
Strike
SHOP 121.000
SHOP 122.000
SHOP 123.000
SHOP 124.000
SHOP 125.000
SHOP 126.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 121.000
7.45
+0.675
6.3
7.45
4
0.58
-0.4212
0.0182
10
SHOP 122.000
6.83
-0.57
7.7
7.9
1
0.61
-0.4398
0.0184
16
SHOP 123.000
9.34
+0
8.15
9.35
0
0.64
-0.4584
0.0186
8
SHOP 124.000
8.65
+0.3
8.15
8.95
5
0.58
-0.4769
0.0187
13
SHOP 125.000
8.6
-0.3
9.25
10
1
0.62
-0.4955
0.0188
33
SHOP 126.000
8.95
-0.45
9.8
10.85
10
0.64
-0.514
0.0188
13
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.