Tour v334
SHOP
SHOPIFY INC A
$125.68 +0.75%
$125.81 (+0.10%)🌙
as of 07/14 07:25 PM
(7/13 19:01) ◀
|
Tuesday, July 14, 2026 (7:25pm)
January 2026
|
▶ (7/15 19:07)
◀ 7/14 19:25 ▶

Option Volume

Detail
ℹ
Current (07/14) 24,919
Calls: 14,836 (60%)
Puts: 10,083 (40%)
Prior (07/13) 34,593
Calls: 20,593 (60%)
Puts: 14,000 (40%)
Current vs Prior -27.97%
Calls: -27.96% (Calls)
Puts: -27.98% (Puts)
Prior 7-Day Total 247,714
Calls: 121,193 (49%)
Puts: 126,521 (51%)
Prior 7-Day Average 35,387
Calls: 17,313 (49%)
Puts: 18,074 (51%)
Current vs Prior 7-Day Avg -29.58%
Calls: -14.31%
Puts: -44.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $12.89M
Calls: $8.62M (67%)
Puts: $4.27M (33%)
Prior (07/13) $18.42M
Calls: $8.39M (46%)
Puts: $10.03M (54%)
Current vs Prior -30.05%
Calls: +2.65%
Puts: -57.42%
Prior 7-Day Total $93.25M
Calls: $49.72M (53%)
Puts: $43.53M (47%)
Prior 7-Day Average $13.32M
Calls: $7.10M (53%)
Puts: $6.22M (47%)
Current vs Prior 7-Day Avg -3.27%
Calls: +21.30%
Puts: -31.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.68
Prior (07/13) 0.68
Current vs Prior -0.03%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -35.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 460,964
Calls: 320,487 (70%)
Puts: 140,477 (30%)
Prior (07/13) 561,694
Calls: 408,881 (73%)
Puts: 152,813 (27%)
Current vs Prior -17.93%
Prior 7-Day Total 3,473,737
Calls: 2,519,743 (73%)
Puts: 953,994 (27%)
Prior 7-Day Average 496,248
Calls: 359,963 (73%)
Puts: 136,284 (27%)
Current vs Prior 7-Day Avg -7.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.90% | 8.46%4.90% | 20.15%
Prior 5.81% | 8.88%5.81% | 20.48%
Current vs Prior -15.67% | -4.78%-15.67% | -1.60%
Prior 7-Day Avg 5.24% | 8.38%7.19% | 21.15%
Current vs 7-Day Avg -6.55% | +0.92%-31.86% | -4.69%
Prior 7-Day Eod 5.81% | 8.88%5.81% | 20.48%
Current vs 7-Day Eod -15.67% | -4.78%-15.67% | -1.60%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 67% call dollar volume ($8.62M). Bullish P/C ratio of 0.68. Call-heavy open interest (320,487 calls vs 140,477 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 51 of results (avg 7.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2111.7512.10$11.932.9%670.551.4K
$125.00Aug 710.2510.65$10.453.8%130.5762
$124.00Aug 710.7511.25$11.004.5%300.5814
$120.00Aug 2114.3515.05$14.704.8%210.62651
$130.00Aug 219.459.95$9.705.2%190.481.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 79.159.55$9.354.3%80.44111
$120.00Aug 76.857.15$7.004.3%7160.36633
$126.00Aug 79.6010.05$9.824.6%1440.46189
$125.00Aug 149.7510.25$10.005.0%40.45118
$124.00Aug 149.209.70$9.455.3%60.44254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.22)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 170.610.72$0.6716.4%1350.18297
$140.00Jul 240.730.82$0.7711.7%180.13459
$139.00Jul 240.850.93$0.899.0%30.1534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.210.24$0.2213.6%3830.071.8K
$118.00Jul 170.460.53$0.5014.0%750.13155
$110.00Jul 240.530.60$0.5612.5%80.09321
$119.00Jul 170.600.68$0.6412.5%1220.16129
$120.00Jul 170.780.87$0.8310.8%1970.201.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.0521.80$20.4313.5%521.001.3K
$109.00Jul 1714.9018.55$16.7321.8%41.00--
$110.00Jul 1714.3516.55$15.4514.2%131.002.1K
$113.00Jul 1711.7513.65$12.7015.0%160.9466
$105.00Jul 2419.9021.85$20.889.3%240.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1722.9525.45$24.2010.3%10.99--
$140.00Jul 1712.5015.50$14.0021.4%160.97--
$135.00Jul 178.5510.75$9.6522.8%40.90408
$134.00Jul 178.259.80$9.0317.2%3000.883
$140.00Jul 2414.3016.10$15.2011.8%140.86--

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 19.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 170.450.56$0.5121.6%1.1K0.151.6K
$134.00Jul 170.350.44$0.4022.5%1.1K0.12373
$130.00Jul 171.061.14$1.107.3%1.0K0.277.0K
$135.00Jul 170.260.34$0.3026.7%9050.104.1K
$125.00Jul 173.003.35$3.1811.0%8500.552.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 76.857.15$7.004.3%7160.36633
$120.00Aug 147.407.90$7.656.5%7150.38697
$112.00Jul 170.040.46$0.25168.0%5170.06284
$113.00Jul 170.040.29$0.16156.2%4650.05180
$115.00Jul 170.210.24$0.2213.6%3830.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 46.4%, max 181.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 17Aug 7192.1%82.1%134.0%50--
$106.00Jul 17Jul 31165.5%70.9%133.3%5048
$104.00Jul 17Jul 31141.5%71.7%97.2%41--
$101.00Jul 17Aug 7157.1%93.0%68.9%687
$112.00Jul 17Jul 3184.4%63.1%33.6%4140
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 17Jul 31192.1%68.3%181.1%543
$106.00Jul 17Aug 28165.5%68.7%140.8%5--
$101.00Jul 17Jul 31157.1%69.9%124.9%1123
$104.00Jul 17Aug 14141.5%74.7%89.4%4460
$103.00Jul 17Aug 7127.6%88.2%44.7%37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 17.18, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$142.00$145.00Jul 17$0.18$2.82$0.1815.67$142.18
$145.00$150.00Jul 31$0.31$4.69$0.3115.13$145.31
$140.00$143.00Jul 24$0.24$2.76$0.2411.50$140.24
$148.00$150.00Jul 24$0.17$1.83$0.1710.76$148.17
$134.00$135.00Jul 17$0.10$0.90$0.109.00$134.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$103.00Aug 7$0.11$1.89$0.1117.18$104.89
$110.00$108.00Jul 24$0.16$1.84$0.1611.50$109.84
$116.00$115.00Jul 17$0.10$0.90$0.109.00$115.90
$106.00$105.00Jul 24$0.10$0.90$0.109.00$105.90
$105.00$102.00Jul 31$0.30$2.70$0.309.00$104.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 10.76, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$117.00Jul 24$1.83$1.83$0.1710.76$116.83
$117.00$119.00Jul 17$1.80$1.80$0.209.00$118.80
$105.00$110.00Jul 24$4.50$4.50$0.509.00$109.50
$117.00$118.00Jul 24$0.89$0.89$0.118.09$117.89
$114.00$115.00Jul 17$0.85$0.85$0.155.67$114.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Jul 17$4.35$4.35$0.656.69$135.65
$130.00$128.00Aug 14$1.53$1.53$0.473.26$128.47
$140.00$127.00Jul 24$9.55$9.55$3.452.77$130.45
$127.00$126.00Aug 7$0.73$0.73$0.272.70$126.27
$120.00$118.00Jul 31$1.38$1.38$0.622.23$118.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.64, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.2673.9%63.9%
$145.00Jul 17Jul 24$0.2864.0%55.4%
$102.00Jul 17Jul 31$0.38192.1%68.3%
$105.00Jul 17Jul 24$0.4586.2%67.1%
$104.00Jul 17Jul 31$0.63141.5%71.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 17Jul 24$0.15127.6%76.8%
$105.00Jul 17Jul 24$0.2686.2%67.1%
$107.00Jul 17Jul 24$0.3189.0%65.7%
$108.00Jul 17Jul 24$0.3677.1%62.9%
$110.00Jul 17Jul 24$0.4679.4%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 4.46% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$3.18$2.43$5.61$119.39$130.614.46%
$126.00Jul 17$2.63$2.98$5.61$120.39$131.614.46%
$124.00Jul 17$3.68$1.97$5.65$118.35$129.654.50%
$127.00Jul 17$2.17$3.48$5.65$121.35$132.654.50%
$123.00Jul 17$4.25$1.64$5.89$117.11$128.894.69%
$122.00Jul 17$4.95$1.34$6.29$115.71$128.295.00%
$130.00Jul 17$1.10$5.33$6.43$123.57$136.435.12%
$121.00Jul 17$5.80$1.10$6.90$114.10$127.905.49%
$120.00Jul 17$6.50$0.83$7.33$112.67$127.335.83%
$119.00Jul 17$7.13$0.64$7.77$111.23$126.776.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.75% of stock, avg 9.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Jul 17$1.10$1.10$2.20$118.80$132.20
$130.00$122.00Jul 17$1.10$1.34$2.44$119.56$132.44
$129.00$121.00Jul 17$1.40$1.10$2.50$118.50$131.50
$129.00$122.00Jul 17$1.40$1.34$2.74$119.26$131.74
$130.00$123.00Jul 17$1.10$1.64$2.74$120.26$132.74
$128.00$121.00Jul 17$1.75$1.10$2.85$118.15$130.85
$129.00$123.00Jul 17$1.40$1.64$3.04$119.96$132.04
$130.00$124.00Jul 17$1.10$1.97$3.07$120.93$133.07
$128.00$122.00Jul 17$1.75$1.34$3.09$118.91$131.09
$127.00$121.00Jul 17$2.17$1.10$3.27$117.73$130.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 32.33, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Aug 21$4.85$0.1532.33$115.15$134.85
130/135140/145Aug 21$4.83$0.1728.41$130.17$144.83
105/106115/117Jul 31$1.90$0.1019.00$104.10$116.90
108/109115/117Jul 31$1.90$0.1019.00$107.10$116.90
115/120135/140Aug 21$4.57$0.4310.63$115.43$139.57
130/135145/150Aug 21$4.46$0.548.26$130.54$149.46
113/114121/122Jul 24$0.89$0.118.09$113.11$121.89
102/105106/112Jul 31$5.33$0.677.96$99.67$111.33
113/114120/121Jul 24$0.88$0.127.33$113.12$120.88
120/121128/130Aug 14$1.75$0.257.00$119.25$129.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$128.00$129.00$130.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$132.00$133.00$134.00Jul 17$0.05$0.9519.00
$110.00$115.00$120.00Aug 21$0.27$4.7317.52
$135.00$140.00$145.00Aug 21$0.27$4.7317.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Jul 17$0.05$0.9519.00
$118.00$119.00$120.00Jul 17$0.05$0.9519.00
$114.00$116.00$118.00Aug 7$0.10$1.9019.00
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$105.00$110.00$115.00Aug 21$0.28$4.7216.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.41, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 14-$0.41$9.59
$140.00$150.001:2Aug 28-$1.65$8.35
$130.00$140.001:2Aug 28-$3.25$6.75
$145.00$150.001:2Jul 17$0.00$5.00
$140.00$145.001:2Jul 31-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Jul 17-$3.80$6.20
$135.00$125.001:2Aug 28-$6.08$3.92
$140.00$130.001:2Aug 7-$6.47$3.53
$110.00$105.001:2Aug 7-$1.52$3.48
$110.00$105.001:2Aug 21-$2.21$2.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.76%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Aug 7$9.750.550.2%7.76%8.01%1951
$127.00Aug 14$9.650.521.1%7.68%8.73%15
$130.00Aug 21$9.450.483.4%7.52%10.96%191.8K
$127.00Aug 7$9.300.541.1%7.40%8.45%1--
$128.00Aug 14$8.850.511.9%7.04%8.89%50--
$129.00Aug 7$8.400.502.6%6.68%9.33%2--
$130.00Aug 28$8.350.493.4%6.64%10.08%65
$130.00Aug 14$8.250.473.4%6.56%10.00%415
$130.00Aug 7$7.800.493.4%6.21%9.64%4--
$131.00Aug 14$7.800.464.2%6.21%10.44%1--

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 14,836
Total Puts 10,083
Put/Call Ratio 0.68
Net Difference 4,753

Prior's Put/Call Breakdown

Total Calls 20,593
Total Puts 14,000
Put/Call Ratio 0.68
Net Difference 6,593

Prior 7-Day Put/Call Summary

Total Calls 121,193
Total Puts 126,521
Average Put/Call Ratio 1.05
Ratio Trend Falling

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