SHOP - Options Database

SHOP

SHOPIFY INC A

$129.86 -3.01%

$130.06 (+0.15%)🌙

as of 09/15 07:09 PM

(9/11 18:59) ◀

Tuesday, September 15, 2026 (7:09pm)

▶ (9/18 19:01)

◀ 9/15 19:09 ▶

Option Volume

Detail

ℹ

Current (09/15) 15,446

Calls: 8,318 (54%)

Puts: 7,128 (46%)

Prior (09/11) 30,111

Calls: 16,428 (55%)

Puts: 13,683 (45%)

Current vs Prior -48.70%

Calls: -49.37% (Calls)

Puts: -47.91% (Puts)

Prior 7-Day Total 305,263

Calls: 170,588 (56%)

Puts: 134,675 (44%)

Prior 7-Day Average 43,609

Calls: 24,369 (56%)

Puts: 19,239 (44%)

Current vs Prior 7-Day Avg -64.58%

Calls: -65.87%

Puts: -62.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $11.10M

Calls: $5.20M (47%)

Puts: $5.90M (53%)

Prior (09/11) $11.17M

Calls: $5.72M (51%)

Puts: $5.45M (49%)

Current vs Prior -0.68%

Calls: -9.14%

Puts: +8.19%

Prior 7-Day Total $141.94M

Calls: $72.19M (51%)

Puts: $69.74M (49%)

Prior 7-Day Average $20.28M

Calls: $10.31M (51%)

Puts: $9.96M (49%)

Current vs Prior 7-Day Avg -45.28%

Calls: -49.61%

Puts: -40.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.86

Prior (09/11) 0.83

Current vs Prior +2.89%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +8.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 506,267

Calls: 358,956 (71%)

Puts: 147,311 (29%)

Prior (09/11) 531,973

Calls: 356,302 (67%)

Puts: 175,671 (33%)

Current vs Prior -4.83%

Prior 7-Day Total 3,873,047

Calls: 2,830,593 (73%)

Puts: 1,042,454 (27%)

Prior 7-Day Average 553,292

Calls: 404,370 (73%)

Puts: 148,922 (27%)

Current vs Prior 7-Day Avg -8.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.67% | 7.07%4.67% | 13.38%

Prior 5.40% | 7.63%5.40% | 13.63%

Current vs Prior -13.51% | -7.38%-13.50% | -1.78%

Prior 7-Day Avg 4.17% | 7.02%7.27% | 14.13%

Current vs 7-Day Avg +11.98% | +0.65%-35.72% | -5.28%

Prior 7-Day Eod 5.40% | 7.63%5.40% | 13.63%

Current vs 7-Day Eod -13.51% | -7.38%-13.50% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.62% | 31.05%

Calls: 17.73% | 47.19%

Puts: 19.52% | 14.91%

Prior 18.62% | 31.05%

Calls: 17.73% | 47.19%

Puts: 19.52% | 14.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.27% | 26.47%

Calls: 15.67% | 39.20%

Puts: 16.87% | 13.74%

Current vs 7-Day Avg +14.46% | +17.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Call-heavy open interest (358,956 calls vs 147,311 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

🎯

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 11 of results (avg 7.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	5.20	5.45	$5.33	4.7%	586	0.42	46.5K
$130.00	Oct 16	7.25	7.65	$7.45	5.4%	283	0.53	943
$145.00	Oct 16	2.48	2.64	$2.56	6.3%	59	0.25	1.4K
$140.00	Oct 16	3.60	3.85	$3.73	6.7%	109	0.33	1.3K
$130.00	Oct 23	8.05	8.65	$8.35	7.2%	3	0.52	32

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 2	5.80	6.20	$6.00	6.7%	2	0.51	86
$135.00	Oct 16	9.65	10.40	$10.03	7.5%	25	0.58	1.5K
$130.00	Oct 16	6.80	7.45	$7.13	9.1%	51	0.47	934

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.30, cheapest $0.26)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.23	0.28	$0.26	19.2%	211	0.08	3.8K
$121.00	Sep 18	0.30	0.36	$0.33	18.2%	232	0.10	79

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	24.05	26.10	$25.08	8.2%	2	1.00	884
$110.00	Sep 18	19.05	21.90	$20.48	13.9%	1	1.00	455
$115.00	Sep 18	14.15	16.95	$15.55	18.0%	528	1.00	1.6K
$117.00	Sep 18	12.15	15.00	$13.58	21.0%	6	1.00	1
$118.00	Sep 18	11.50	14.00	$12.75	19.6%	6	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	23.80	26.40	$25.10	10.4%	603	0.99	1.1K
$152.50	Sep 18	21.45	24.55	$23.00	13.5%	2	0.98	16
$148.00	Sep 18	17.00	20.15	$18.58	17.0%	51	0.98	45
$150.00	Sep 18	18.65	21.55	$20.10	14.4%	51	0.98	725
$145.00	Sep 18	13.25	16.80	$15.03	23.6%	79	0.96	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 11.5K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	0.09	0.20	$0.15	73.3%	797	0.04	3.7K
$135.00	Oct 16	5.20	5.45	$5.33	4.7%	586	0.42	46.5K
$115.00	Sep 18	14.15	16.95	$15.55	18.0%	528	1.00	1.6K
$132.00	Sep 25	3.25	3.60	$3.43	10.2%	381	0.44	57
$130.00	Oct 16	7.25	7.65	$7.45	5.4%	283	0.53	943

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 25	0.00	0.77	$0.39	197.4%	836	0.07	7
$117.00	Sep 25	0.28	0.80	$0.54	96.3%	807	0.10	15
$155.00	Sep 18	23.80	26.40	$25.10	10.4%	603	0.99	1.1K
$130.00	Sep 18	2.64	2.98	$2.81	12.1%	577	0.50	4.1K
$121.00	Sep 18	0.30	0.36	$0.33	18.2%	232	0.10	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 18.6%, max 25.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Sep 18	Oct 23	56.8%	45.3%	25.3%	16	82
$137.00	Sep 18	Oct 9	61.4%	49.4%	24.4%	21	351
$136.00	Sep 18	Oct 23	61.8%	49.7%	24.2%	33	577
$130.00	Sep 18	Oct 23	59.0%	48.4%	21.9%	57	3.3K
$132.00	Sep 18	Oct 30	60.3%	49.9%	20.7%	80	146

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Sep 18	Oct 23	56.8%	45.3%	25.3%	32	129
$137.00	Sep 18	Oct 9	61.4%	49.4%	24.4%	3	100
$130.00	Sep 18	Oct 23	59.0%	48.4%	21.9%	589	4.1K
$124.00	Sep 18	Sep 25	61.2%	50.5%	21.2%	48	199
$126.00	Sep 18	Sep 25	58.0%	49.1%	18.0%	114	844

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 2.33, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$140.00	Oct 30	$2.40	$5.60	$2.40	51%	2.33	$134.40
$120.00	$130.00	Oct 16	$6.00	$4.00	$6.00	74%	0.67	$126.00
$130.00	$132.00	Oct 9	$0.52	$1.48	$0.52	52%	2.85	$130.52
$120.00	$128.00	Oct 23	$4.85	$3.15	$4.85	73%	0.65	$124.85
$127.00	$128.00	Oct 9	$0.22	$0.78	$0.22	59%	3.55	$127.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$128.00	Oct 2	$0.51	$1.49	$0.51	48%	2.92	$129.49
$138.00	$137.00	Sep 18	$0.48	$0.52	$0.48	86%	1.08	$137.52
$135.00	$132.00	Oct 9	$1.38	$1.62	$1.38	60%	1.17	$133.62
$120.00	$118.00	Oct 23	$0.20	$1.80	$0.20	27%	9.00	$119.80
$129.00	$125.00	Oct 23	$1.35	$2.65	$1.35	46%	1.96	$127.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 2.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Oct 9	$0.67	$0.67	$0.33	57%	2.03	$134.67
$135.00	$136.00	Oct 23	$0.65	$0.65	$0.35	57%	1.86	$135.65
$131.00	$132.00	Oct 2	$0.66	$0.66	$0.34	51%	1.94	$131.66
$149.00	$150.00	Sep 18	$0.20	$0.20	$0.80	94%	0.25	$149.20
$143.00	$144.00	Sep 25	$0.28	$0.28	$0.72	85%	0.39	$143.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$120.00	Oct 30	$1.41	$1.41	$0.59	67%	2.39	$120.59
$115.00	$110.00	Oct 23	$1.30	$1.30	$3.70	80%	0.35	$113.70
$125.00	$123.00	Oct 23	$1.25	$1.25	$0.75	62%	1.67	$123.75
$123.00	$120.00	Oct 23	$1.34	$1.34	$1.66	66%	0.81	$121.66
$110.00	$105.00	Oct 30	$0.97	$0.97	$4.03	83%	0.24	$109.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.27, cheapest $2.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.59	60.3%	51.1%
$133.00	Sep 18	Sep 25	$1.55	60.2%	51.3%
$130.00	Sep 18	Sep 25	$1.75	59.0%	50.3%
$131.00	Sep 18	Sep 25	$1.67	59.8%	51.4%
$129.00	Sep 18	Oct 2	$2.82	56.8%	48.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 18	Oct 2	$2.57	59.8%	50.6%
$132.00	Sep 18	Oct 9	$3.55	60.3%	51.3%
$130.00	Sep 18	Sep 25	$1.54	59.0%	50.3%
$128.00	Sep 18	Sep 25	$1.48	58.2%	50.0%
$133.00	Sep 18	Oct 30	$6.15	60.2%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 4.19% of stock, avg 8.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Sep 18	$2.63	$2.81	$5.44	$124.56	$135.44	4.19%
$129.00	Sep 18	$3.26	$2.25	$5.51	$123.49	$134.51	4.24%
$131.00	Sep 18	$2.21	$3.43	$5.64	$125.36	$136.64	4.34%
$128.00	Sep 18	$3.83	$1.88	$5.71	$122.29	$133.71	4.40%
$127.00	Sep 18	$4.35	$1.47	$5.82	$121.18	$132.82	4.48%
$132.00	Sep 18	$1.84	$4.05	$5.89	$126.11	$137.89	4.54%
$133.00	Sep 18	$1.50	$4.70	$6.20	$126.80	$139.20	4.77%
$134.00	Sep 18	$1.21	$5.43	$6.64	$127.36	$140.64	5.11%
$125.00	Sep 18	$5.80	$0.96	$6.76	$118.24	$131.76	5.21%
$135.00	Sep 18	$0.96	$6.18	$7.14	$127.86	$142.14	5.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.52% of stock, avg 6.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$110.00	Oct 16	$1.00	$0.98	$1.98	$108.02	$156.98
$134.00	$125.00	Sep 18	$1.21	$0.96	$2.17	$122.83	$136.17
$134.00	$126.00	Sep 18	$1.21	$1.18	$2.39	$123.61	$136.39
$133.00	$125.00	Sep 18	$1.50	$0.96	$2.46	$122.54	$135.46
$134.00	$127.00	Sep 18	$1.21	$1.47	$2.68	$124.32	$136.68
$133.00	$126.00	Sep 18	$1.50	$1.18	$2.68	$123.32	$135.68
$150.00	$110.00	Oct 16	$1.70	$0.98	$2.68	$107.32	$152.68
$133.00	$127.00	Sep 18	$1.50	$1.47	$2.97	$124.03	$135.97
$155.00	$115.00	Oct 16	$1.00	$1.90	$2.90	$112.10	$157.90
$132.00	$125.00	Sep 18	$1.84	$0.96	$2.80	$122.20	$134.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 7.33, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	139/140	Oct 2	$0.88	$0.12	47%	7.33	$120.12	$139.88
120/121	143/144	Oct 2	$0.71	$0.29	56%	2.45	$120.29	$143.71
113/114	137/138	Sep 25	$0.61	$0.39	63%	1.56	$113.39	$137.61
120/121	144/145	Oct 2	$0.64	$0.36	58%	1.78	$120.36	$144.64
113/114	138/139	Sep 25	$0.51	$0.49	67%	1.04	$113.49	$138.51
121/122	139/140	Oct 2	$0.72	$0.28	44%	2.57	$121.28	$139.72
113/114	136/137	Sep 25	$0.54	$0.46	60%	1.17	$113.46	$136.54
117/118	147/148	Sep 18	$0.25	$0.75	89%	0.33	$117.75	$147.25
123/124	147/148	Sep 18	$0.35	$0.65	76%	0.54	$123.65	$147.35
118/119	137/138	Sep 25	$0.53	$0.47	57%	1.13	$118.47	$137.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.06	$4.94	10%	82.33
$145.00	$150.00	$155.00	Oct 16	$0.16	$4.84	13%	30.25
$140.00	$145.00	$150.00	Oct 16	$0.31	$4.69	15%	15.13
$135.00	$140.00	$145.00	Oct 16	$0.43	$4.57	18%	10.63
$145.00	$150.00	$155.00	Oct 30	$0.26	$4.74	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.23	$4.77	16%	20.74
$105.00	$110.00	$115.00	Oct 30	$0.13	$4.87	11%	37.46
$130.00	$135.00	$140.00	Oct 16	$0.40	$4.60	20%	11.50
$125.00	$130.00	$135.00	Oct 16	$0.57	$4.43	21%	7.77
$120.00	$125.00	$130.00	Oct 16	$0.58	$4.42	21%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.45, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$130.00	1:2	Oct 16	-$1.45	$8.55
$120.00	$125.00	1:2	Sep 18	-$1.37	$3.63
$120.00	$127.00	1:2	Oct 2	-$2.13	$4.87
$120.00	$128.00	1:2	Oct 23	-$4.55	$3.45
$120.00	$125.00	1:2	Sep 25	-$3.26	$1.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Sep 25	-$5.72	$4.28
$135.00	$130.00	1:2	Sep 25	-$1.30	$3.70
$155.00	$145.00	1:2	Oct 2	-$7.57	$2.43
$120.00	$115.00	1:2	Oct 9	-$0.06	$4.94
$115.00	$110.00	1:2	Oct 16	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.85%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Oct 30	$5.00	0.39	7.8%	3.85%	11.66%	2	--
$132.00	Oct 30	$7.35	0.51	1.6%	5.66%	7.31%	1	8
$145.00	Oct 30	$3.50	0.32	11.7%	2.70%	14.35%	1	85
$130.00	Oct 23	$8.05	0.52	0.1%	6.20%	6.31%	3	32
$135.00	Oct 23	$5.85	0.43	4.0%	4.50%	8.46%	3	--
$150.00	Oct 30	$2.45	0.26	15.5%	1.89%	17.40%	1	--
$135.00	Oct 16	$5.20	0.42	4.0%	4.00%	7.96%	586	46.5K
$130.00	Oct 16	$7.25	0.53	0.1%	5.58%	5.69%	283	943
$155.00	Oct 30	$1.98	0.21	19.4%	1.52%	20.88%	1	--
$134.00	Oct 23	$5.25	0.45	3.2%	4.04%	7.23%	2	2

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 8,318

Total Puts 7,128

Put/Call Ratio 0.86

Net Difference 1,190

Prior's Put/Call Breakdown

Total Calls 16,428

Total Puts 13,683

Put/Call Ratio 0.83

Net Difference 2,745

Prior 7-Day Put/Call Summary

Total Calls 170,588

Total Puts 134,675

Average Put/Call Ratio 0.79

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