Tour v509
SHOP
SHOPIFY INC A
$148.65 -3.67%
$148.75 (+0.07%)🌙
as of 08/17 07:03 PM
(8/14 19:02) ◀
|
Monday, August 17, 2026 (7:03pm)
January 2026
|
▶ (8/18 19:02)
◀ 8/17 19:03 ▶

Option Volume

Detail
ℹ
Current (08/17) 44,781
Calls: 26,767 (60%)
Puts: 18,014 (40%)
Prior (08/14) 41,141
Calls: 24,561 (60%)
Puts: 16,580 (40%)
Current vs Prior +8.85%
Calls: +8.98% (Calls)
Puts: +8.65% (Puts)
Prior 7-Day Total 294,640
Calls: 178,991 (61%)
Puts: 115,649 (39%)
Prior 7-Day Average 42,091
Calls: 25,570 (61%)
Puts: 16,521 (39%)
Current vs Prior 7-Day Avg +6.39%
Calls: +4.68%
Puts: +9.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $29.21M
Calls: $21.65M (74%)
Puts: $7.56M (26%)
Prior (08/14) $25.71M
Calls: $19.92M (77%)
Puts: $5.79M (23%)
Current vs Prior +13.60%
Calls: +8.68%
Puts: +30.51%
Prior 7-Day Total $196.78M
Calls: $156.50M (80%)
Puts: $40.28M (20%)
Prior 7-Day Average $28.11M
Calls: $22.36M (80%)
Puts: $5.75M (20%)
Current vs Prior 7-Day Avg +3.90%
Calls: -3.18%
Puts: +31.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.67
Prior (08/14) 0.68
Current vs Prior -0.31%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +6.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 581,994
Calls: 448,093 (77%)
Puts: 133,901 (23%)
Prior (08/14) 607,972
Calls: 468,173 (77%)
Puts: 139,799 (23%)
Current vs Prior -4.27%
Prior 7-Day Total 4,448,555
Calls: 3,307,713 (74%)
Puts: 1,140,842 (26%)
Prior 7-Day Average 635,507
Calls: 472,530 (74%)
Puts: 162,977 (26%)
Current vs Prior 7-Day Avg -8.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.31% | 6.79%4.31% | 12.47%
Prior 5.48% | 7.33%5.48% | 12.36%
Current vs Prior -21.46% | -7.29%-21.46% | +0.82%
Prior 7-Day Avg 4.41% | 7.13%7.40% | 13.63%
Current vs 7-Day Avg -2.42% | -4.72%-41.78% | -8.56%
Prior 7-Day Eod 5.48% | 7.33%5.48% | 12.36%
Current vs 7-Day Eod -21.46% | -7.29%-21.46% | +0.82%
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 13.13% | 20.36%
Calls: 12.93% | 28.55%
Puts: 13.33% | 12.17%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($21.65M). Bullish P/C ratio of 0.67. Call-heavy open interest (448,093 calls vs 133,901 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 11 of results (avg 7.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 183.753.85$3.802.6%4.0K0.3280.5K
$150.00Sep 187.257.75$7.506.7%1970.507.3K
$155.00Sep 185.255.65$5.457.3%2630.411.6K
$120.00Aug 2127.5530.10$28.838.8%310.98980
$126.00Aug 2121.8524.10$22.989.8%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1811.0511.50$11.284.0%1020.591.0K
$150.00Sep 188.058.50$8.285.4%780.50652
$145.00Sep 185.706.10$5.906.8%1070.401.2K
$140.00Sep 183.603.95$3.789.3%1530.291.2K
$150.00Aug 285.005.50$5.259.5%220.53144

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. 94 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 2124.6027.15$25.889.9%20.99181
$130.00Aug 2117.6520.15$18.9013.2%80.992.1K
$126.00Aug 2121.8524.10$22.989.8%10.99--
$125.00Aug 2122.4525.70$24.0813.5%2280.991.6K
$131.00Aug 2115.9519.15$17.5518.2%2.0K0.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2115.1017.55$16.3315.0%20.96--
$162.50Aug 2112.6515.15$13.9018.0%270.95275
$160.00Aug 2110.2512.75$11.5021.7%60.9295
$162.50Aug 2813.2015.75$14.4817.6%150.87--
$175.00Sep 1825.7529.05$27.4012.0%50.8733

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 34.8K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 183.753.85$3.802.6%4.0K0.3280.5K
$160.00Aug 210.250.33$0.2927.6%2.6K0.084.2K
$155.00Aug 210.770.95$0.8620.9%2.3K0.212.6K
$131.00Aug 2115.9519.15$17.5518.2%2.0K0.98--
$134.00Aug 2113.6516.20$14.9317.1%1.4K0.972.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 211.391.55$1.4710.9%2.4K0.304.5K
$142.00Aug 210.510.92$0.7256.9%2.0K0.17318
$125.00Aug 210.010.11$0.06166.7%1.3K0.014.8K
$144.00Aug 210.921.29$1.1133.3%5840.2586
$133.00Aug 210.000.26$0.13200.0%5730.04694

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 10.7%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 2549.1%42.7%15.2%2443.2K
$149.00Aug 21Sep 2548.6%42.6%14.1%4845
$147.00Aug 21Sep 2547.7%42.4%12.5%723
$148.00Aug 21Sep 2547.6%42.6%11.9%1319
$143.00Aug 21Aug 2848.4%43.6%11.0%1542
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Aug 21Sep 1148.6%41.5%17.0%134111
$145.00Aug 21Sep 2549.1%42.7%15.2%2.4K4.5K
$142.00Aug 21Sep 2548.9%43.5%12.6%2.0K318
$143.00Aug 21Sep 2548.4%43.2%12.0%17356
$148.00Aug 21Sep 2547.6%42.6%11.9%328460

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 2.23, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Sep 25$1.55$3.45$1.5551%2.23$151.55
$131.00$132.00Aug 21$0.53$0.47$0.5398%0.89$131.53
$170.00$175.00Sep 25$0.45$4.55$0.4521%10.11$170.45
$140.00$145.00Sep 18$2.95$2.05$2.9571%0.69$142.95
$152.50$155.00Sep 4$0.61$1.89$0.6142%3.10$153.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$131.00Sep 4$0.18$3.82$0.1813%21.22$134.82
$125.00$120.00Sep 18$0.15$4.85$0.158%32.33$124.85
$150.00$149.00Aug 28$0.35$0.65$0.3553%1.86$149.65
$149.00$145.00Sep 11$1.58$2.42$1.5848%1.53$147.42
$142.00$141.00Sep 4$0.17$0.83$0.1730%4.88$141.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 4.56, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Sep 11$0.94$0.94$1.5676%0.60$163.44
$165.00$167.50Sep 4$0.60$0.60$1.9082%0.32$165.60
$150.00$152.50Sep 4$1.40$1.40$1.1051%1.27$151.40
$155.00$157.50Sep 25$1.22$1.22$1.2857%0.95$156.22
$165.00$170.00Sep 25$1.35$1.35$3.6571%0.37$166.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$143.00Sep 4$0.82$0.82$0.1865%4.56$143.18
$145.00$140.00Sep 18$2.12$2.12$2.8860%0.74$142.88
$135.00$125.00Sep 25$1.73$1.73$8.2777%0.21$133.27
$136.00$135.00Sep 4$0.50$0.50$0.5083%1.00$135.50
$140.00$135.00Sep 18$1.45$1.45$3.5570%0.41$138.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.66, cheapest $1.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 21Aug 28$1.8547.6%42.7%
$146.00Aug 21Aug 28$1.7348.0%43.3%
$147.00Aug 21Aug 28$1.7347.7%43.5%
$149.00Aug 21Aug 28$1.6748.6%46.8%
$152.50Aug 21Aug 28$1.6048.5%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 21Aug 28$1.5847.6%42.7%
$146.00Aug 21Aug 28$1.5148.0%43.3%
$147.00Aug 21Aug 28$1.6047.7%43.5%
$149.00Aug 21Aug 28$1.8548.6%46.8%
$152.50Aug 21Aug 28$1.4048.5%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.97% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Aug 21$3.35$2.55$5.90$142.10$153.903.97%
$149.00Aug 21$2.88$3.05$5.93$143.07$154.933.99%
$150.00Aug 21$2.38$3.60$5.98$144.02$155.984.02%
$147.00Aug 21$3.90$2.12$6.02$140.98$153.024.05%
$146.00Aug 21$4.40$1.75$6.15$139.85$152.154.14%
$152.50Aug 21$1.51$5.20$6.71$145.79$159.214.51%
$145.00Aug 21$5.32$1.47$6.79$138.21$151.794.57%
$144.00Aug 21$5.95$1.11$7.06$136.94$151.064.75%
$143.00Aug 21$6.73$0.90$7.63$135.37$150.635.13%
$155.00Aug 21$0.86$7.00$7.86$147.14$162.865.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.10% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Aug 21$0.53$1.11$1.64$142.36$159.14
$155.00$144.00Aug 21$0.86$1.11$1.97$142.03$156.97
$157.50$145.00Aug 21$0.53$1.47$2.00$143.00$159.50
$155.00$145.00Aug 21$0.86$1.47$2.33$142.67$157.33
$175.00$130.00Sep 18$1.19$1.43$2.62$127.38$177.62
$152.50$144.00Aug 21$1.51$1.11$2.62$141.38$155.12
$157.50$146.00Aug 21$0.53$1.75$2.28$143.72$159.78
$155.00$146.00Aug 21$0.86$1.75$2.61$143.39$157.61
$152.50$145.00Aug 21$1.51$1.47$2.98$142.02$155.48
$152.50$146.00Aug 21$1.51$1.75$3.26$142.74$155.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 1.10, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
129/130162/165Sep 11$1.31$1.1964%1.10$128.69$163.81
138/140162/165Sep 11$1.54$0.9648%1.60$138.46$164.04
135/136165/168Sep 4$1.10$1.4065%0.79$134.90$166.10
127/129165/168Sep 4$0.87$1.6373%0.53$128.13$165.87
135/138162/165Sep 11$1.58$1.4252%1.11$136.42$164.08
128/130160/162Aug 28$0.69$1.8175%0.38$129.31$160.69
125/128175/178Aug 21$0.26$2.7494%0.09$127.74$175.26
128/130165/168Aug 28$0.49$2.0183%0.24$129.51$165.49
134/135175/178Aug 21$0.24$2.2692%0.11$134.76$175.24
125/127160/162Aug 28$0.65$1.8575%0.35$126.35$160.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.20$4.8020%24.00
$160.00$165.00$170.00Sep 18$0.19$4.8114%25.32
$150.00$152.50$155.00Aug 28$0.07$2.4316%34.71
$150.00$155.00$160.00Sep 18$0.40$4.6019%11.50
$150.00$152.50$155.00Aug 21$0.22$2.2823%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.26$4.7420%18.23
$150.00$152.50$155.00Aug 21$0.20$2.3024%11.50
$150.00$155.00$160.00Sep 18$0.40$4.6019%11.50
$125.00$130.00$135.00Sep 18$0.27$4.7312%17.52
$148.00$149.00$150.00Aug 21$0.05$0.9511%19.00

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 $-4.03, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Sep 11-$4.03$5.97
$160.00$165.001:2Sep 4-$0.58$4.42
$152.50$155.001:2Aug 21-$0.21$2.29
$165.00$170.001:2Sep 11-$0.32$4.68
$150.00$152.501:2Aug 21-$0.64$1.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Sep 18-$7.16$2.84
$155.00$148.001:2Sep 25-$3.04$3.96
$129.00$120.001:2Sep 11-$0.01$8.99
$130.00$125.001:2Sep 18-$0.17$4.83
$140.00$135.001:2Sep 18-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.00%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 25$5.950.434.3%4.00%8.27%1020
$150.00Sep 25$7.950.510.9%5.35%6.26%19111
$157.50Sep 25$4.850.396.0%3.26%9.22%510
$160.00Sep 25$4.000.357.6%2.69%10.33%7104
$165.00Sep 25$3.200.2911.0%2.15%13.15%1114
$150.00Sep 18$7.250.500.9%4.88%5.79%1977.3K
$155.00Sep 18$5.250.414.3%3.53%7.80%2631.6K
$149.00Sep 25$7.200.530.2%4.84%5.08%2013
$160.00Sep 18$3.750.327.6%2.52%10.16%4.0K80.5K
$170.00Sep 25$2.050.2114.4%1.38%15.74%348

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 26,767
Total Puts 18,014
Put/Call Ratio 0.67
Net Difference 8,753

Prior's Put/Call Breakdown

Total Calls 24,561
Total Puts 16,580
Put/Call Ratio 0.68
Net Difference 7,981

Prior 7-Day Put/Call Summary

Total Calls 178,991
Total Puts 115,649
Average Put/Call Ratio 0.63
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