Tour v500
SHOP
SHOPIFY INC A
$155.18 +2.38%
$155.15 (-0.02%)🌙
as of 08/10 07:07 PM
(8/7 19:08) ◀
|
Monday, August 10, 2026 (7:07pm)
January 2026
|
▶ (8/11 19:09)
◀ 8/10 19:07 ▶

Option Volume

Detail
ℹ
Current (08/10) 33,833
Calls: 20,396 (60%)
Puts: 13,437 (40%)
Prior (08/07) 71,141
Calls: 42,145 (59%)
Puts: 28,996 (41%)
Current vs Prior -52.44%
Calls: -51.61% (Calls)
Puts: -53.66% (Puts)
Prior 7-Day Total 525,109
Calls: 299,634 (57%)
Puts: 225,475 (43%)
Prior 7-Day Average 75,015
Calls: 42,804 (57%)
Puts: 32,210 (43%)
Current vs Prior 7-Day Avg -54.90%
Calls: -52.35%
Puts: -58.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $27.58M
Calls: $23.33M (85%)
Puts: $4.25M (15%)
Prior (08/07) $33.82M
Calls: $27.70M (82%)
Puts: $6.11M (18%)
Current vs Prior -18.44%
Calls: -15.79%
Puts: -30.44%
Prior 7-Day Total $294.18M
Calls: $196.38M (67%)
Puts: $97.80M (33%)
Prior 7-Day Average $42.03M
Calls: $28.05M (67%)
Puts: $13.97M (33%)
Current vs Prior 7-Day Avg -34.37%
Calls: -16.85%
Puts: -69.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.66
Prior (08/07) 0.69
Current vs Prior -4.24%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -18.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 634,268
Calls: 475,990 (75%)
Puts: 158,278 (25%)
Prior (08/07) 706,782
Calls: 508,134 (72%)
Puts: 198,648 (28%)
Current vs Prior -10.26%
Prior 7-Day Total 4,377,494
Calls: 3,214,773 (73%)
Puts: 1,162,721 (27%)
Prior 7-Day Average 625,356
Calls: 459,253 (73%)
Puts: 166,103 (27%)
Current vs Prior 7-Day Avg +1.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.01% | 7.58%7.58% | 14.04%
Prior 6.16% | 9.17%9.17% | 14.50%
Current vs Prior -18.55% | -17.36%-17.36% | -3.22%
Prior 7-Day Avg 8.10% | 11.46%13.00% | 19.00%
Current vs 7-Day Avg -38.11% | -33.86%-41.73% | -26.12%
Prior 7-Day Eod 6.16% | 9.17%9.17% | 14.50%
Current vs 7-Day Eod -18.55% | -17.36%-17.36% | -3.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.13% | 20.36%
Calls: 12.93% | 28.55%
Puts: 13.33% | 12.17%
Prior 13.13% | 20.36%
Calls: 12.93% | 28.55%
Puts: 13.33% | 12.17%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.48% | 20.07%
Calls: 15.90% | 27.91%
Puts: 19.06% | 12.22%
Current vs 7-Day Avg -24.87% | +1.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($23.33M) vs puts ($4.25M). Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.66. Call-heavy open interest (475,990 calls vs 158,278 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 67 of results (avg 7.1%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2129.9031.00$30.453.6%1361.001.7K
$132.00Aug 2122.9523.80$23.383.6%30.94270
$150.00Aug 218.008.30$8.153.7%4120.674.8K
$126.00Aug 1428.7530.10$29.434.6%200.9984
$145.00Aug 2812.6013.20$12.904.7%30.75302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 188.759.30$9.036.1%3380.47653
$160.00Sep 1811.5512.30$11.936.3%6450.55151
$140.00Sep 183.153.40$3.287.6%6030.22729
$170.00Sep 1818.0019.45$18.737.7%1000.69--
$150.00Sep 186.457.05$6.758.9%440.38615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.63, cheapest $0.34)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 140.320.35$0.348.8%830.0968
$165.00Aug 140.540.61$0.5712.3%5070.14556
$162.50Aug 140.880.97$0.939.7%4120.20330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 140.380.43$0.4112.2%2480.10260
$130.00Aug 280.400.45$0.4311.6%1820.05216
$133.00Aug 280.550.66$0.6118.0%20.07--
$148.00Aug 140.720.87$0.8018.8%710.1858
$125.00Sep 180.850.98$0.9214.1%400.083.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2129.9031.00$30.453.6%1361.001.7K
$126.00Aug 2128.8030.30$29.555.1%201.0014
$127.00Aug 2127.7029.30$28.505.6%201.00101
$129.00Aug 2125.8527.35$26.605.6%201.0039
$125.00Aug 2829.7032.70$31.209.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 149.9511.00$10.4810.0%50.86--
$160.00Aug 145.556.55$6.0516.5%90.7140
$170.00Sep 1818.0019.45$18.737.7%1000.69--
$160.00Aug 217.058.25$7.6515.7%70.6231
$165.00Sep 1814.1515.60$14.889.7%70.6242

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 22.2K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 141.431.57$1.509.3%1.5K0.293.8K
$160.00Sep 187.407.95$7.687.2%1.5K0.4683.5K
$170.00Aug 210.921.10$1.0117.8%1.1K0.15605
$170.00Aug 140.180.23$0.2123.8%9500.061.5K
$155.00Aug 143.253.45$3.356.0%9480.52929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 140.080.35$0.22122.7%1.4K0.055.8K
$147.00Aug 140.560.69$0.6320.6%7440.142.8K
$160.00Sep 1811.5512.30$11.936.3%6450.55151
$140.00Sep 183.153.40$3.287.6%6030.22729
$135.00Aug 210.250.35$0.3033.3%4910.05408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 27.1%, max 81.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 14Sep 494.7%52.1%81.9%44--
$131.00Aug 14Sep 487.0%51.0%70.8%4192
$125.00Aug 14Sep 1883.9%49.2%70.6%932.7K
$127.00Aug 14Sep 487.5%51.7%69.4%42111
$130.00Aug 14Sep 1877.5%47.6%63.0%672.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Aug 14Sep 1187.0%50.5%72.2%3316
$125.00Aug 14Sep 1883.9%49.2%70.6%453.3K
$130.00Aug 14Sep 1877.5%47.6%63.0%842.7K
$128.00Aug 14Sep 1180.1%51.0%57.0%14122
$136.00Aug 14Sep 1165.8%42.6%54.5%7881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 30.25, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.16$4.84$0.1630.25$180.16
$180.00$185.00Aug 28$0.25$4.75$0.2519.00$180.25
$167.50$170.00Aug 14$0.13$2.37$0.1318.23$167.63
$175.00$177.50Aug 21$0.16$2.34$0.1614.62$175.16
$175.00$180.00Aug 28$0.37$4.63$0.3712.51$175.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$125.00Aug 21$0.20$2.80$0.2014.00$127.80
$135.00$132.00Sep 11$0.27$2.73$0.2710.11$134.73
$130.00$125.00Sep 18$0.47$4.53$0.479.64$129.53
$133.00$131.00Sep 4$0.19$1.81$0.199.53$132.81
$135.00$133.00Aug 28$0.20$1.80$0.209.00$134.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 19.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$129.00Aug 21$1.90$1.90$0.1019.00$128.90
$132.00$134.00Aug 14$1.85$1.85$0.1512.33$133.85
$141.00$143.00Aug 21$1.85$1.85$0.1512.33$142.85
$128.00$132.00Sep 11$3.65$3.65$0.3510.43$131.65
$125.00$126.00Aug 21$0.90$0.90$0.109.00$125.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 14$4.43$4.43$0.577.77$160.57
$170.00$165.00Sep 18$3.85$3.85$1.153.35$166.15
$160.00$157.50Aug 14$1.62$1.62$0.881.84$158.38
$160.00$157.50Aug 28$1.60$1.60$0.901.78$158.40
$162.50$160.00Sep 11$1.58$1.58$0.921.72$160.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.94, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 14Aug 21$0.1083.9%58.2%
$185.00Aug 14Aug 21$0.1073.3%52.2%
$126.00Aug 14Aug 21$0.1289.5%68.0%
$127.00Aug 14Aug 21$0.1287.5%62.1%
$132.00Aug 14Aug 21$0.1573.4%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 14Aug 21$0.0583.9%58.2%
$137.00Aug 14Aug 21$0.1577.3%50.6%
$130.00Aug 14Aug 21$0.1777.5%58.2%
$138.00Aug 14Aug 21$0.1771.7%48.0%
$131.00Aug 14Aug 21$0.1987.0%60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 4.16% of stock, avg 11.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 14$3.35$3.11$6.46$148.54$161.464.16%
$152.50Aug 14$4.65$2.06$6.71$145.79$159.214.32%
$157.50Aug 14$2.31$4.43$6.74$150.76$164.244.34%
$160.00Aug 14$1.50$6.05$7.55$152.45$167.554.87%
$150.00Aug 14$6.63$1.21$7.84$142.16$157.845.05%
$149.00Aug 14$7.38$1.02$8.40$140.60$157.405.41%
$148.00Aug 14$8.13$0.80$8.93$139.07$156.935.75%
$147.00Aug 14$9.02$0.63$9.65$137.35$156.656.22%
$146.00Aug 14$9.78$0.54$10.32$135.68$156.326.65%
$155.00Aug 21$5.33$5.10$10.43$144.57$165.436.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.73% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Aug 14$0.34$0.80$1.14$146.86$168.64
$165.00$148.00Aug 14$0.57$0.80$1.37$146.63$166.37
$167.50$149.00Aug 14$0.34$1.02$1.36$147.64$168.86
$167.50$150.00Aug 14$0.34$1.21$1.55$148.45$169.05
$165.00$149.00Aug 14$0.57$1.02$1.59$147.41$166.59
$162.50$148.00Aug 14$0.93$0.80$1.73$146.27$164.23
$165.00$150.00Aug 14$0.57$1.21$1.78$148.22$166.78
$162.50$149.00Aug 14$0.93$1.02$1.95$147.05$164.45
$162.50$150.00Aug 14$0.93$1.21$2.14$147.86$164.64
$160.00$148.00Aug 14$1.50$0.80$2.30$145.70$162.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 19.00, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/128132/135Aug 21$2.85$0.1519.00$125.15$134.85
136/138142/145Sep 11$2.85$0.1519.00$135.15$144.85
143/144147/149Aug 28$1.89$0.1117.18$142.11$148.89
133/135140/142Aug 28$1.87$0.1314.38$133.13$141.87
130/131132/135Aug 21$2.76$0.2411.50$128.24$134.76
125/130135/140Sep 18$4.59$0.4111.20$125.41$139.59
127/128140/142Aug 28$1.83$0.1710.76$126.17$141.83
125/126140/142Aug 28$1.81$0.199.53$124.19$141.81
131/132140/142Aug 28$1.81$0.199.53$130.19$141.81
128/129135/140Sep 11$4.46$0.548.26$124.54$139.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 18$0.06$4.9482.33
$175.00$180.00$185.00Aug 28$0.12$4.8840.67
$172.50$175.00$177.50Aug 14$0.07$2.4334.71
$160.00$162.50$165.00Aug 21$0.07$2.4334.71
$170.00$172.50$175.00Aug 21$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.05$4.9599.00
$145.00$150.00$155.00Sep 18$0.16$4.8430.25
$135.00$140.00$145.00Sep 18$0.18$4.8226.78
$144.00$145.00$146.00Aug 14$0.05$0.9519.00
$125.00$130.00$135.00Sep 18$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.06, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 14-$0.06$4.94
$180.00$185.001:2Aug 28-$0.19$4.81
$175.00$180.001:2Aug 28-$0.32$4.68
$170.00$175.001:2Aug 28-$0.35$4.65
$180.00$185.001:2Sep 11-$0.62$4.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Sep 18-$0.45$4.55
$135.00$130.001:2Sep 18-$0.67$4.33
$140.00$135.001:2Sep 18-$0.94$4.06
$165.00$160.001:2Aug 14-$1.62$3.38
$145.00$140.001:2Sep 11-$1.67$3.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.77%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$7.400.463.1%4.77%7.87%1.5K83.5K
$157.50Sep 11$6.450.481.5%4.16%5.65%902
$160.00Sep 11$6.000.443.1%3.87%6.97%1592
$165.00Sep 18$5.650.386.3%3.64%9.97%771.2K
$157.50Sep 4$5.550.481.5%3.58%5.07%3214
$157.50Aug 28$4.750.461.5%3.06%4.56%9419
$160.00Sep 4$4.650.423.1%3.00%6.10%35144
$162.50Sep 11$4.250.394.7%2.74%7.46%36
$170.00Sep 18$4.250.319.6%2.74%12.29%2781.1K
$160.00Aug 28$4.200.403.1%2.71%5.81%27287

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 20,396
Total Puts 13,437
Put/Call Ratio 0.66
Net Difference 6,959

Prior's Put/Call Breakdown

Total Calls 42,145
Total Puts 28,996
Put/Call Ratio 0.69
Net Difference 13,149

Prior 7-Day Put/Call Summary

Total Calls 299,634
Total Puts 225,475
Average Put/Call Ratio 0.81
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