Tour v309
SHOP
SHOPIFY INC A
$122.54 -0.51%
$122.59 (+0.04%)🌙
as of 07/10 07:03 PM
(7/9 19:02) ◀
|
Friday, July 10, 2026 (7:03pm)
January 2026
|
▶ (7/13 19:01)
◀ 7/10 19:03 ▶

Option Volume

Detail
ℹ
Current (07/10) 70,645
Calls: 33,256 (47%)
Puts: 37,389 (53%)
Prior (07/09) 22,851
Calls: 12,030 (53%)
Puts: 10,821 (47%)
Current vs Prior +209.15%
Calls: +176.44% (Calls)
Puts: +245.52% (Puts)
Prior 7-Day Total 215,747
Calls: 103,987 (48%)
Puts: 111,760 (52%)
Prior 7-Day Average 30,821
Calls: 14,855 (48%)
Puts: 15,965 (52%)
Current vs Prior 7-Day Avg +129.21%
Calls: +123.87%
Puts: +134.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $17.23M
Calls: $9.07M (53%)
Puts: $8.16M (47%)
Prior (07/09) $8.95M
Calls: $4.77M (53%)
Puts: $4.18M (47%)
Current vs Prior +92.46%
Calls: +90.20%
Puts: +95.04%
Prior 7-Day Total $83.52M
Calls: $49.97M (60%)
Puts: $33.55M (40%)
Prior 7-Day Average $11.93M
Calls: $7.14M (60%)
Puts: $4.79M (40%)
Current vs Prior 7-Day Avg +44.40%
Calls: +27.04%
Puts: +70.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.12
Prior (07/09) 0.90
Current vs Prior +24.99%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +5.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 496,297
Calls: 363,581 (73%)
Puts: 132,716 (27%)
Prior (07/09) 486,946
Calls: 342,722 (70%)
Puts: 144,224 (30%)
Current vs Prior +1.92%
Prior 7-Day Total 3,499,976
Calls: 2,545,587 (73%)
Puts: 954,389 (27%)
Prior 7-Day Average 499,996
Calls: 363,655 (73%)
Puts: 136,341 (27%)
Current vs Prior 7-Day Avg -0.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.91% | 6.06%6.06% | 20.47%
Prior 3.00% | 6.67%6.67% | 20.22%
Current vs Prior +102.39% | +40.99%-9.15% | +1.24%
Prior 7-Day Avg 4.59% | 7.96%7.82% | 21.48%
Current vs 7-Day Avg +31.97% | +18.28%-22.47% | -4.73%
Prior 7-Day Eod 3.00% | 6.67%-- | --
Current vs 7-Day Eod +102.39% | +40.99%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.57% | 5.39%
Calls: 9.38% | 4.22%
Puts: 11.76% | 6.56%
Prior 10.57% | 5.39%
Calls: 9.38% | 4.22%
Puts: 11.76% | 6.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.57% | 5.39%
Calls: 9.38% | 4.22%
Puts: 11.76% | 6.56%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Volume explosion - 129% above 7-day average (70,645 vs avg 30,821). Slightly bearish P/C ratio of 1.12.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 46 of results (avg 6.7%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.208.50$8.353.6%1440.441.4K
$135.00Aug 216.556.80$6.683.7%1150.385.6K
$125.00Aug 2110.1510.55$10.353.9%2300.511.3K
$130.00Jul 170.961.00$0.984.1%2.3K0.215.3K
$120.00Aug 2112.4012.95$12.684.3%1920.58675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2115.0015.45$15.233.0%50.56134
$125.00Aug 1411.3011.85$11.584.7%1670.4926
$115.00Aug 76.006.30$6.154.9%5040.34106
$117.00Jul 171.371.44$1.415.0%5.6K0.25216
$125.00Aug 710.6511.20$10.935.0%1670.491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.360.40$0.3810.5%2.6K0.103.1K
$134.00Jul 170.410.48$0.4415.9%4290.119
$130.00Jul 170.961.00$0.984.1%2.3K0.215.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 310.450.53$0.4916.3%2600.06283
$114.00Jul 170.690.82$0.7517.3%1340.15256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Jul 105.857.95$6.9030.4%1020.99159
$100.00Jul 1721.0024.10$22.5513.7%60.99881
$114.00Jul 106.9510.60$8.7841.6%190.98162
$104.00Jul 1717.7520.35$19.0513.6%690.98--
$109.00Jul 1013.1514.85$14.0012.1%20.9756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 100.320.76$0.5481.5%4041.0076
$125.00Jul 101.462.80$2.1362.9%2341.0062
$126.00Jul 102.184.00$3.0958.9%1211.0032
$127.00Jul 103.155.35$4.2551.8%221.0023
$129.00Jul 105.157.35$6.2535.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 59.6K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 170.440.63$0.5435.2%3.1K0.1311
$120.00Jul 102.273.80$3.0450.3%2.8K0.924.0K
$135.00Jul 170.360.40$0.3810.5%2.6K0.103.1K
$130.00Jul 170.961.00$0.984.1%2.3K0.215.3K
$120.00Jul 174.755.45$5.1013.7%1.6K0.634.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 171.371.44$1.415.0%5.6K0.25216
$117.00Jul 100.000.60$0.30200.0%2.7K0.123.2K
$123.00Jul 173.553.75$3.655.5%2.7K0.5034
$111.00Jul 100.001.06$0.53200.0%2.6K0.112.7K
$105.00Jul 100.000.79$0.40197.5%2.6K0.072.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 864.1%, max 3086.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Jul 10Jul 171928.8%60.5%3086.8%132--
$101.00Jul 10Jul 242173.0%76.2%2751.8%41--
$139.00Jul 10Jul 241532.8%57.6%2559.0%20--
$137.00Jul 10Jul 241414.5%54.6%2488.8%1758
$107.00Jul 10Jul 311357.3%53.4%2439.4%4317
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 10Aug 71766.8%76.3%2216.1%2--
$105.00Jul 10Aug 211411.9%69.0%1947.6%2.8K5.9K
$108.00Jul 10Aug 71604.9%78.4%1946.9%12475
$107.00Jul 10Aug 71357.3%77.7%1646.2%3338
$110.00Jul 10Aug 21981.0%67.9%1345.3%230957

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 13.81, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$136.00$140.00Jul 31$0.27$3.73$0.2713.81$136.27
$142.00$145.00Jul 24$0.23$2.77$0.2312.04$142.23
$133.00$134.00Jul 17$0.10$0.90$0.109.00$133.10
$140.00$145.00Jul 31$0.52$4.48$0.528.62$140.52
$131.00$132.00Jul 10$0.11$0.89$0.118.09$131.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$105.00Aug 14$0.35$3.65$0.3510.43$108.65
$110.00$109.00Jul 17$0.11$0.89$0.118.09$109.89
$103.00$102.00Jul 31$0.11$0.89$0.118.09$102.89
$104.00$103.00Jul 31$0.11$0.89$0.118.09$103.89
$114.00$113.00Jul 31$0.11$0.89$0.118.09$113.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 52.33, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$116.00Jul 10$0.90$0.90$0.109.00$115.90
$108.00$110.00Jul 31$1.77$1.77$0.237.70$109.77
$120.00$121.00Aug 14$0.88$0.88$0.127.33$120.88
$120.00$121.00Jul 10$0.87$0.87$0.136.69$120.87
$115.00$116.00Jul 17$0.85$0.85$0.155.67$115.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$137.00Jul 17$7.85$7.85$0.1552.33$137.15
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$135.00$130.00Aug 7$4.30$4.30$0.706.14$130.70
$130.00$129.00Jul 10$0.85$0.85$0.155.67$129.15
$137.00$135.00Jul 17$1.70$1.70$0.305.67$135.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $1.25, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 10Jul 17$0.12631.7%53.0%
$105.00Jul 10Jul 17$0.231411.9%59.1%
$108.00Jul 10Jul 17$0.231604.9%58.4%
$138.00Jul 10Jul 17$0.24570.1%54.7%
$112.00Jul 10Jul 17$0.30650.9%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 10Jul 17$0.07981.0%57.0%
$109.00Jul 10Jul 17$0.16811.3%55.5%
$115.00Jul 10Jul 17$0.26878.5%54.4%
$112.00Jul 10Jul 17$0.33650.9%51.8%
$100.00Jul 17Jul 24$0.3467.3%67.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 0.46% of stock, avg 11.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$123.00Jul 10$0.02$0.54$0.56$122.44$123.560.46%
$122.00Jul 10$0.57$0.02$0.59$121.41$122.590.48%
$124.00Jul 10$0.11$1.11$1.22$122.78$125.221.00%
$125.00Jul 10$0.02$2.13$2.15$122.85$127.151.75%
$121.00Jul 10$2.17$0.20$2.37$118.63$123.371.93%
$120.00Jul 10$3.04$0.07$3.11$116.89$123.112.54%
$126.00Jul 10$0.02$3.09$3.11$122.89$129.112.54%
$119.00Jul 10$3.85$0.43$4.28$114.72$123.283.49%
$127.00Jul 10$0.03$4.25$4.28$122.72$131.283.49%
$118.00Jul 10$4.78$0.27$5.05$112.95$123.054.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 8.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$121.00Jul 10$0.11$0.20$0.31$120.69$124.31
$124.00$118.00Jul 10$0.11$0.27$0.38$117.62$124.38
$124.00$119.00Jul 10$0.11$0.43$0.54$118.46$124.54
$124.00$115.00Jul 10$0.11$0.71$0.82$114.18$124.82
$134.00$121.00Jul 10$0.78$0.20$0.98$120.02$134.98
$134.00$118.00Jul 10$0.78$0.27$1.05$116.95$135.05
$124.00$108.00Jul 10$0.11$1.07$1.18$106.82$125.18
$134.00$119.00Jul 10$0.78$0.43$1.21$117.79$135.21
$136.00$121.00Jul 10$1.07$0.20$1.27$119.73$137.27
$137.00$121.00Jul 10$1.07$0.20$1.27$119.73$138.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 34.71, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.86$0.1434.71$100.14$114.86
102/103108/110Jul 31$1.88$0.1215.67$101.12$109.88
103/104108/110Jul 31$1.88$0.1215.67$102.12$109.88
107/108110/115Jul 31$4.70$0.3015.67$103.30$114.70
105/110115/120Aug 21$4.60$0.4011.50$105.40$119.60
111/112115/116Jul 24$0.90$0.109.00$111.10$115.90
105/106108/113Aug 7$4.50$0.509.00$101.50$112.50
106/107108/113Aug 7$4.48$0.528.62$102.52$112.48
100/105110/115Aug 21$4.48$0.528.62$100.52$114.48
102/103122/123Jul 31$0.89$0.118.09$102.11$122.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.24$4.7619.83
$107.00$108.00$109.00Jul 10$0.05$0.9519.00
$114.00$115.00$116.00Jul 17$0.05$0.9519.00
$136.00$137.00$138.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.22$4.7821.73
$120.00$125.00$130.00Aug 21$0.23$4.7720.74
$122.00$123.00$124.00Jul 10$0.05$0.9519.00
$103.00$104.00$105.00Jul 24$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.33, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 31-$0.33$4.67
$140.00$145.001:2Aug 7-$1.78$3.22
$136.00$140.001:2Jul 31-$1.10$2.90
$142.00$145.001:2Jul 24-$0.18$2.82
$140.00$145.001:2Aug 14-$2.65$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 14-$0.41$4.59
$105.00$100.001:2Aug 21-$1.49$3.51
$110.00$105.001:2Aug 21-$2.55$2.45
$102.00$100.001:2Jul 24-$0.30$1.70
$140.00$130.001:2Aug 21-$8.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 8.45%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Aug 14$10.350.540.4%8.45%8.82%203
$125.00Aug 21$10.150.512.0%8.28%10.29%2301.3K
$124.00Aug 14$9.900.531.2%8.08%9.27%1311
$123.00Aug 7$9.600.540.4%7.83%8.21%2924
$125.00Aug 14$9.500.512.0%7.75%9.76%5475
$126.00Aug 14$8.750.502.8%7.14%9.96%1014
$125.00Aug 7$8.700.512.0%7.10%9.11%2355
$124.00Aug 7$8.400.531.2%6.85%8.05%1312
$126.00Aug 7$8.300.502.8%6.77%9.60%10610
$130.00Aug 21$8.200.446.1%6.69%12.78%1441.4K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 33,256
Total Puts 37,389
Put/Call Ratio 1.12
Net Difference -4,133

Prior's Put/Call Breakdown

Total Calls 12,030
Total Puts 10,821
Put/Call Ratio 0.90
Net Difference 1,209

Prior 7-Day Put/Call Summary

Total Calls 103,987
Total Puts 111,760
Average Put/Call Ratio 1.07
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All