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)

2025-06-27 15:59:59 ET (Delayed)
Bid: 
113
Ask: 
113.45
Vol: 
6,377,920
Last: 
113.4
Change: 
+0.58 (+0.5103%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 24
Calls
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
3.75
-0.125
3.85
4
80
0.4
0.6916
0.0603
290
SHOP 112.000
3.24
-0.035
3.2
3.35
189
0.4
0.629
0.0654
602
SHOP 113.000
2.66
-0.06
2.62
2.7
684
0.39
0.5619
0.0689
585
SHOP 114.000
2.17
-0.08
2.1
2.21
460
0.4
0.4924
0.0701
1183
SHOP 115.000
1.71
-0.12
1.6
1.8
990
0.39
0.4231
0.069
1370
SHOP 116.000
1.35
-0.145
1.28
1.39
548
0.39
0.357
0.0657
270
Thu Jul 03 2025
Strike
SHOP 111.000
SHOP 112.000
SHOP 113.000
SHOP 114.000
SHOP 115.000
SHOP 116.000
Puts
(EXPR: Thu Jul 03 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
1.2
-0.445
1.15
1.22
696
0.4
-0.3114
0.0609
57
SHOP 112.000
1.54
-0.5
1.5
1.54
5,831
0.4
-0.3746
0.0661
172
SHOP 113.000
1.92
-0.575
1.88
1.98
230
0.39
-0.4425
0.0696
106
SHOP 114.000
2.45
-0.6
2.34
2.49
258
0.39
-0.5128
0.0708
85
SHOP 115.000
2.94
-0.685
2.9
3
358
0.39
-0.5827
0.0697
76
SHOP 116.000
4.5
+0.225
3.5
3.7
120
0.39
-0.6494
0.0663
10
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
4.63
-0.395
5.1
5.25
36
0.41
0.64
0.0414
108
SHOP 112.000
4.1
-0.4
4.45
4.65
35
0.4
0.5975
0.0431
150
SHOP 113.000
3.6
-0.35
3.9
4.1
65
0.4
0.5537
0.0442
1104
SHOP 114.000
3.2
-0.25
3.4
3.55
236
0.4
0.5092
0.0448
267
SHOP 115.000
3.1
+0.075
2.95
3.1
155
0.4
0.4646
0.0448
436
SHOP 116.000
2.37
-0.24
2.53
2.64
29
0.4
0.4208
0.0442
44
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
2.28
-0.47
2.27
2.36
69
0.4
-0.3627
0.0418
60
SHOP 112.000
2.9
-0.275
2.66
2.75
140
0.4
-0.4056
0.0434
27
SHOP 113.000
3.45
-0.2
3.05
3.2
42
0.4
-0.4497
0.0446
74
SHOP 114.000
3.68
-0.445
3.55
3.8
15
0.4
-0.4947
0.0452
45
SHOP 115.000
4.76
+0.035
4.1
4.25
27
0.4
-0.5397
0.0452
45
SHOP 116.000
4.2
-1.125
4.65
4.85
20
0.39
-0.584
0.0446
4
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
6.4
+0.45
6
6.15
6
0.41
0.6234
0.0338
17
SHOP 112.000
5.25
-0.15
5.4
5.55
78
0.41
0.5889
0.0348
122
SHOP 113.000
4.94
+0.065
4.85
5
90
0.41
0.5536
0.0355
43
SHOP 114.000
4.12
-0.255
4.35
4.5
31
0.41
0.5179
0.036
127
SHOP 115.000
3.95
+0
3.9
4
489
0.41
0.4821
0.0361
5253
SHOP 116.000
3.27
-0.23
3.45
3.55
66
0.41
0.4466
0.0358
645
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
3.56
+0.01
3.05
3.2
43
0.41
-0.3796
0.0341
56
SHOP 112.000
4.25
+0.25
3.5
3.6
13
0.41
-0.4145
0.0351
134
SHOP 113.000
3.98
-0.495
3.9
4.1
21
0.41
-0.4502
0.0359
227
SHOP 114.000
4.05
-0.95
4.4
4.55
14
0.41
-0.4863
0.0364
138
SHOP 115.000
5.02
-0.53
4.95
5.1
132
0.41
-0.5225
0.0365
1652
SHOP 116.000
8.2
+0
5.5
5.65
0
0.4
-0.5584
0.0363
9
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHOP 111.000
6.9
+0.15
6.2
6.9
21
0.39
0.6158
0.0292
104
SHOP 112.000
6.75
+0.625
6.15
6.3
1
0.41
0.586
0.03
85
SHOP 113.000
5.4
-0.225
5.6
5.75
7
0.41
0.5556
0.0305
100
SHOP 114.000
4.95
-0.15
5.1
5.45
17
0.42
0.5249
0.0309
37
SHOP 115.000
4.31
-0.34
4.6
4.8
256
0.41
0.4941
0.031
230
SHOP 116.000
5.02
+0.845
3.4
4.3
1
0.38
0.4635
0.031
24
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
3.55
-0.65
3.7
3.85
3
0.41
-0.3879
0.0296
5
SHOP 112.000
3.8
-0.875
4.1
4.25
11
0.41
-0.418
0.0303
7
SHOP 113.000
4.71
-0.39
4.55
5.55
14
0.44
-0.4488
0.0309
31
SHOP 114.000
4.74
-0.86
5.05
5.25
1
0.41
-0.4799
0.0313
10
SHOP 115.000
5.65
-0.525
5.1
5.75
12
0.39
-0.5112
0.0315
72
SHOP 116.000
6.3
-0.425
6.1
6.3
3
0.4
-0.5423
0.0315
2
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.