SHOP - Options Database

SHOP

SHOPIFY INC A

$113.75 +1.54%

$113.46 (-0.25%)🌙

as of 07/25 03:43 AM

(7/23 19:06) ◀

Friday, July 24, 2026 (3:44am)

▶ (7/27 19:05)

◀ 7/24 03:44 ▶

Option Volume

Detail

ℹ

Current (07/25) 22,047

Calls: 9,082 (41%)

Puts: 12,965 (59%)

Prior (07/23) 44,032

Calls: 19,656 (45%)

Puts: 24,376 (55%)

Current vs Prior -49.93%

Calls: -53.80% (Calls)

Puts: -46.81% (Puts)

Prior 7-Day Total 343,490

Calls: 230,904 (67%)

Puts: 112,586 (33%)

Prior 7-Day Average 49,070

Calls: 32,986 (67%)

Puts: 16,083 (33%)

Current vs Prior 7-Day Avg -55.07%

Calls: -72.47%

Puts: -19.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $10.53M

Calls: $3.46M (33%)

Puts: $7.07M (67%)

Prior (07/23) $18.66M

Calls: $5.55M (30%)

Puts: $13.11M (70%)

Current vs Prior -43.55%

Calls: -37.63%

Puts: -46.05%

Prior 7-Day Total $294.95M

Calls: $247.86M (84%)

Puts: $47.09M (16%)

Prior 7-Day Average $42.14M

Calls: $35.41M (84%)

Puts: $6.73M (16%)

Current vs Prior 7-Day Avg -75.01%

Calls: -90.23%

Puts: +5.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.43

Prior (07/23) 1.24

Current vs Prior +15.11%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +91.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 460,071

Calls: 344,352 (75%)

Puts: 115,719 (25%)

Prior (07/23) 476,779

Calls: 361,975 (76%)

Puts: 114,804 (24%)

Current vs Prior -3.50%

Prior 7-Day Total 3,716,168

Calls: 2,850,773 (77%)

Puts: 865,395 (23%)

Prior 7-Day Average 530,881

Calls: 407,253 (77%)

Puts: 123,627 (23%)

Current vs Prior 7-Day Avg -13.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.88% | 15.09%17.26% | 23.00%

Prior 2.62% | 7.04%16.96% | 23.06%

Current vs Prior +163.12% | +114.54%+1.73% | -0.28%

Prior 7-Day Avg 4.57% | 7.92%11.33% | 21.98%

Current vs 7-Day Avg +50.63% | +90.59%+52.38% | +4.65%

Prior 7-Day Eod 2.62% | 7.04%16.96% | 23.06%

Current vs 7-Day Eod +163.12% | +114.54%+1.73% | -0.28%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.32% | 22.80%

Calls: 22.86% | 34.07%

Puts: 27.78% | 11.54%

Prior 25.32% | 22.80%

Calls: 22.86% | 34.07%

Puts: 27.78% | 11.54%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.89% | 12.85%

Calls: 15.16% | 17.01%

Puts: 18.63% | 8.69%

Current vs 7-Day Avg +49.90% | +77.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($7.07M). Below-average activity with volume down 50% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. Call-heavy open interest (344,352 calls vs 115,719 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 8.4%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 7	7.25	7.80	$7.53	7.3%	117	0.51	20
$114.00	Aug 21	9.05	9.75	$9.40	7.4%	42	0.54	3
$120.00	Aug 21	6.60	7.15	$6.88	8.0%	49	0.44	769
$100.00	Aug 28	17.65	19.15	$18.40	8.2%	1	0.76	--
$112.00	Jul 31	4.30	4.70	$4.50	8.9%	139	0.59	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 14	18.45	19.90	$19.17	7.6%	3	0.73	69
$117.00	Aug 14	10.15	10.95	$10.55	7.6%	3	0.52	74
$118.00	Aug 7	9.85	10.70	$10.27	8.3%	12	0.55	463
$118.00	Jul 31	5.80	6.35	$6.07	9.1%	23	0.66	34
$110.00	Aug 7	5.85	6.45	$6.15	9.8%	10	0.40	165

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	2.75	5.30	$4.03	63.3%	--	1.00	61
$112.00	Jul 24	0.75	3.55	$2.15	130.2%	--	1.00	72
$100.00	Jul 31	13.05	15.15	$14.10	14.9%	10	0.93	--
$104.00	Jul 31	9.45	11.80	$10.63	22.1%	11	0.87	3
$97.00	Jul 24	15.05	18.45	$16.75	20.3%	--	0.87	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	9.70	12.25	$10.98	23.2%	--	0.99	132
$122.00	Jul 24	6.70	9.25	$7.98	32.0%	--	0.99	33
$120.00	Jul 24	5.10	7.25	$6.18	34.8%	--	0.99	573
$119.00	Jul 24	4.30	5.65	$4.97	27.2%	--	0.97	278
$118.00	Jul 24	3.55	5.25	$4.40	38.6%	--	0.95	615

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 16.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Jul 31	0.30	0.97	$0.64	104.7%	589	0.14	106
$120.00	Jul 31	1.25	1.43	$1.34	13.4%	480	0.26	407
$119.00	Jul 31	1.37	1.99	$1.68	36.9%	383	0.30	2.6K
$114.00	Jul 31	3.25	4.00	$3.63	20.7%	262	0.51	28
$125.00	Jul 31	0.43	0.60	$0.52	32.7%	256	0.12	530

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 31	1.45	1.84	$1.65	23.6%	2.9K	0.28	79
$104.00	Jul 31	0.52	0.71	$0.62	30.6%	2.6K	0.13	3.0K
$125.00	Aug 21	14.75	17.30	$16.02	15.9%	1.0K	0.62	2.2K
$110.00	Jul 31	1.75	2.16	$1.96	20.9%	368	0.32	620
$120.00	Aug 7	11.00	12.65	$11.83	13.9%	351	0.59	841

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 800.9%, max 2697.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Jul 24	Sep 4	1725.2%	65.9%	2516.9%	1	671
$136.00	Jul 24	Aug 14	1992.3%	80.9%	2362.1%	2	1.6K
$133.00	Jul 24	Aug 21	1820.6%	78.8%	2210.6%	6	384
$131.00	Jul 24	Aug 21	1701.2%	75.6%	2151.0%	31	984
$104.00	Jul 24	Jul 31	1302.2%	59.8%	2078.7%	11	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 24	Jul 31	2013.8%	72.0%	2697.0%	66	146
$99.00	Jul 24	Jul 31	1747.9%	67.2%	2502.3%	20	1.3K
$97.00	Jul 24	Jul 31	1925.1%	78.4%	2354.6%	96	66
$102.00	Jul 24	Aug 7	1481.4%	84.5%	1654.2%	1	126
$105.00	Jul 24	Sep 4	1211.5%	71.3%	1599.7%	26	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 12.33, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$134.00	Aug 28	$0.30	$3.70	$0.30	12.33	$130.30
$132.00	$135.00	Sep 4	$0.29	$2.71	$0.29	9.34	$132.29
$124.00	$125.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.12
$114.00	$115.00	Jul 24	$0.13	$0.87	$0.13	6.69	$114.13
$127.00	$128.00	Jul 31	$0.13	$0.87	$0.13	6.69	$127.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$112.00	Jul 24	$0.10	$0.90	$0.10	9.00	$112.90
$118.00	$117.00	Aug 21	$0.12	$0.88	$0.12	7.33	$117.88
$107.00	$106.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.85
$97.00	$96.00	Jul 31	$0.17	$0.83	$0.17	4.88	$96.83
$111.00	$110.00	Sep 4	$0.17	$0.83	$0.17	4.88	$110.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 52.85, avg 2.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$104.00	Jul 24	$6.87	$6.87	$0.13	52.85	$103.87
$104.00	$110.00	Jul 24	$5.85	$5.85	$0.15	39.00	$109.85
$105.00	$107.00	Jul 31	$1.83	$1.83	$0.17	10.76	$106.83
$111.00	$112.00	Jul 24	$0.87	$0.87	$0.13	6.69	$111.87
$113.00	$114.00	Aug 7	$0.87	$0.87	$0.13	6.69	$113.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$120.00	Jul 24	$1.80	$1.80	$0.20	9.00	$120.20
$128.00	$126.00	Jul 31	$1.80	$1.80	$0.20	9.00	$126.20
$113.00	$112.00	Aug 21	$0.88	$0.88	$0.12	7.33	$112.12
$126.00	$125.00	Aug 21	$0.88	$0.88	$0.12	7.33	$125.12
$122.00	$121.00	Jul 31	$0.87	$0.87	$0.13	6.69	$121.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.60, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 24	Jul 31	$0.10	846.4%	55.2%
$129.00	Jul 24	Jul 31	$0.21	609.0%	56.8%
$134.00	Jul 24	Jul 31	$0.21	770.8%	69.6%
$128.00	Jul 24	Jul 31	$0.27	575.4%	56.7%
$126.00	Jul 24	Jul 31	$0.30	506.7%	52.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.17	1109.0%	78.3%
$98.00	Jul 24	Jul 31	$0.21	1130.1%	75.2%
$108.00	Jul 24	Jul 31	$0.33	932.5%	58.9%
$100.00	Jul 24	Jul 31	$0.34	623.9%	66.7%
$125.00	Jul 24	Jul 31	$0.50	471.6%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 0.62% of stock, avg 12.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Jul 24	$0.19	$0.52	$0.71	$113.29	$114.71	0.62%
$113.00	Jul 24	$1.32	$0.13	$1.45	$111.55	$114.45	1.27%
$115.00	Jul 24	$0.06	$1.83	$1.89	$113.11	$116.89	1.66%
$112.00	Jul 24	$2.15	$0.03	$2.18	$109.82	$114.18	1.92%
$116.00	Jul 24	$0.23	$2.34	$2.57	$113.43	$118.57	2.26%
$111.00	Jul 24	$3.02	$0.24	$3.26	$107.74	$114.26	2.87%
$117.00	Jul 24	$0.15	$3.48	$3.63	$113.37	$120.63	3.19%
$110.00	Jul 24	$4.03	$0.01	$4.04	$105.96	$114.04	3.55%
$118.00	Jul 24	$0.05	$4.40	$4.45	$113.55	$122.45	3.91%
$119.00	Jul 24	$0.03	$4.97	$5.00	$114.00	$124.00	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$113.00	Jul 24	$0.19	$0.13	$0.32	$112.68	$114.32
$116.00	$113.00	Jul 24	$0.23	$0.13	$0.36	$112.64	$116.36
$121.00	$113.00	Jul 24	$1.07	$0.13	$1.20	$111.80	$122.20
$131.00	$113.00	Jul 24	$1.07	$0.13	$1.20	$111.80	$132.20
$133.00	$113.00	Jul 24	$1.07	$0.13	$1.20	$111.80	$134.20
$114.00	$108.00	Jul 24	$0.19	$1.07	$1.26	$106.74	$115.26
$114.00	$105.00	Jul 24	$0.19	$1.07	$1.26	$103.74	$115.26
$114.00	$104.00	Jul 24	$0.19	$1.07	$1.26	$102.74	$115.26
$114.00	$103.00	Jul 24	$0.19	$1.07	$1.26	$101.74	$115.26
$116.00	$108.00	Jul 24	$0.23	$1.07	$1.30	$106.70	$117.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 27.57, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
112/114	120/124	Sep 4	$3.86	$0.14	27.57	$110.14	$123.86
100/102	112/113	Jul 24	$1.89	$0.11	17.18	$100.11	$113.89
112/114	117/120	Sep 4	$2.80	$0.20	14.00	$111.20	$119.80
100/105	107/111	Sep 4	$4.60	$0.40	11.50	$100.40	$111.60
96/97	100/104	Jul 31	$3.64	$0.36	10.11	$93.36	$103.64
115/117	126/127	Aug 14	$1.82	$0.18	10.11	$115.18	$127.82
112/113	122/125	Aug 14	$2.72	$0.28	9.71	$110.28	$124.72
117/120	127/128	Aug 14	$2.72	$0.28	9.71	$117.28	$129.72
100/105	120/124	Sep 4	$4.53	$0.47	9.64	$100.47	$124.53
108/109	110/112	Aug 14	$1.80	$0.20	9.00	$107.20	$111.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 17.52, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$122.00	$123.00	$124.00	Jul 31	$0.07	$0.93	13.29
$127.00	$128.00	$129.00	Jul 31	$0.07	$0.93	13.29
$117.00	$118.00	$119.00	Jul 24	$0.08	$0.92	11.50
$119.00	$120.00	$121.00	Jul 31	$0.09	$0.91	10.11
$129.00	$130.00	$131.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 14	$0.27	$4.73	17.52
$108.00	$109.00	$110.00	Jul 31	$0.06	$0.94	15.67
$109.00	$110.00	$111.00	Jul 31	$0.07	$0.93	13.29
$106.00	$107.00	$108.00	Jul 31	$0.08	$0.92	11.50
$114.00	$115.00	$116.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $--, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$104.00	1:2	Jul 24	-$3.01	$3.99
$100.00	$110.00	1:2	Aug 28	-$6.46	$3.54
$130.00	$134.00	1:2	Aug 14	-$1.12	$2.88
$124.00	$130.00	1:2	Sep 4	-$3.70	$2.30
$132.00	$134.00	1:2	Jul 31	-$0.22	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 7	$0.00	$5.00
$100.00	$95.00	1:2	Aug 14	-$0.57	$4.43
$100.00	$95.00	1:2	Aug 21	-$1.25	$3.75
$105.00	$100.00	1:2	Sep 4	-$2.15	$2.85
$105.00	$100.00	1:2	Aug 21	-$2.50	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 7.96%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Aug 21	$9.05	0.54	0.2%	7.96%	8.18%	42	3
$114.00	Sep 4	$9.05	0.54	0.2%	7.96%	8.18%	1	--
$115.00	Aug 28	$8.65	0.53	1.1%	7.60%	8.70%	15	70
$115.00	Aug 21	$8.55	0.52	1.1%	7.52%	8.62%	103	1.1K
$114.00	Aug 14	$8.20	0.53	0.2%	7.21%	7.43%	10	15
$115.00	Aug 14	$7.90	0.51	1.1%	6.95%	8.04%	1	--
$117.00	Sep 4	$7.60	0.50	2.9%	6.68%	9.54%	2	--
$114.00	Aug 7	$7.35	0.53	0.2%	6.46%	6.68%	14	18
$118.00	Aug 21	$7.30	0.47	3.7%	6.42%	10.15%	27	25
$115.00	Aug 7	$7.25	0.51	1.1%	6.37%	7.47%	117	20

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 9,082

Total Puts 12,965

Put/Call Ratio 1.43

Net Difference -3,883

Prior's Put/Call Breakdown

Total Calls 19,656

Total Puts 24,376

Put/Call Ratio 1.24

Net Difference -4,720

Prior 7-Day Put/Call Summary

Total Calls 230,904

Total Puts 112,586

Average Put/Call Ratio 0.74

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card