SHOP - Options Database

SHOP

SHOPIFY INC A

$123.39 -0.88%

(7/20 19:04) ◀

Tuesday, July 21, 2026 (9:35am)

▶ (7/21 09:40)

◀ 7/21 09:35 ▶

Option Volume

Detail

ℹ

Current (07/21 9:35am) 1,675

Calls: 744 (44%)

Puts: 931 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 333,839

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Prior 7-Day Average 333,839

Calls: 32,510 (68%)

Puts: 15,180 (32%)

Current vs Prior 7-Day Avg -99.50%

Calls: -97.71%

Puts: -93.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:35am) $623.5K

Calls: $402.5K (65%)

Puts: $221.0K (35%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $91.01M

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Prior 7-Day Average $91.01M

Calls: $5.42M (42%)

Puts: $7.58M (58%)

Current vs Prior 7-Day Avg -99.31%

Calls: -92.57%

Puts: -97.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:35am) 1.25

Prior 1.00

Current vs Prior +25.13%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +168.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:35am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 698,082

Calls: 406,123 (58%)

Puts: 291,959 (42%)

Prior 7-Day Average 698,082

Calls: 406,123 (58%)

Puts: 291,959 (42%)

Current vs Prior 7-Day Avg +6.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.94% | 8.67%17.76% | 23.34%

Prior 6.15% | 11.21%-- | --

Current vs Prior -3.43% | -22.66%-- | --

Prior 7-Day Avg 6.15% | 11.21%-- | --

Current vs 7-Day Avg -3.43% | -22.66%-- | --

Prior 7-Day Eod -- | ---- | --

Current vs 7-Day Eod -- | ---- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.48% | 43.59%

Calls: 22.54% | 47.83%

Puts: 30.42% | 39.34%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($402.5K). Bearish P/C ratio of 1.25 indicates protective positioning. Call-heavy open interest (510,779 calls vs 233,324 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BULLISH	BULLISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 8 of results (avg 7.7%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	12.35	13.10	$12.73	5.9%	20	0.57	735
$120.00	Aug 28	12.80	13.70	$13.25	6.8%	2	0.57	135
$120.00	Aug 14	11.45	12.30	$11.88	7.2%	--	0.57	41
$120.00	Aug 7	10.50	11.40	$10.95	8.2%	--	0.57	75
$100.00	Aug 7	24.05	26.15	$25.10	8.4%	--	0.89	10

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 24	22.80	24.75	$23.78	8.2%	--	0.91	26
$145.00	Jul 24	20.90	22.70	$21.80	8.3%	--	0.97	55
$145.00	Aug 28	24.90	27.25	$26.08	9.0%	--	0.73	20

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. 118 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	21.60	24.30	$22.95	11.8%	--	1.00	234
$102.00	Jul 24	19.60	22.35	$20.98	13.1%	--	1.00	56
$104.00	Jul 24	17.60	20.25	$18.93	14.0%	--	1.00	37
$108.00	Jul 24	13.70	16.50	$15.10	18.5%	--	1.00	39
$105.00	Jul 31	17.20	20.35	$18.77	16.8%	--	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 24	16.00	18.65	$17.33	15.3%	--	0.97	15
$145.00	Jul 24	20.90	22.70	$21.80	8.3%	--	0.97	55
$144.00	Jul 24	19.55	22.60	$21.08	14.5%	1	0.94	1
$142.00	Jul 24	17.75	20.60	$19.18	14.9%	--	0.93	26
$147.00	Jul 24	22.80	24.75	$23.78	8.2%	--	0.91	26

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 1.4K, top 425)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.69	0.91	$0.80	27.5%	293	0.12	566
$121.00	Jul 24	4.20	5.00	$4.60	17.4%	41	0.61	127
$130.00	Jul 24	0.88	1.32	$1.10	40.0%	35	0.23	4.5K
$123.00	Jul 24	3.15	3.95	$3.55	22.5%	27	0.52	111
$120.00	Aug 21	12.35	13.10	$12.73	5.9%	20	0.57	735

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.60	0.95	$0.77	45.5%	425	0.16	1.8K
$115.00	Jul 31	1.81	3.05	$2.43	51.0%	347	0.28	1.1K
$120.00	Aug 7	7.10	9.15	$8.13	25.2%	14	0.43	852
$120.00	Jul 24	1.58	2.36	$1.97	39.6%	10	0.34	628
$120.00	Aug 14	7.85	9.80	$8.82	22.1%	10	0.42	862

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 24.3%, max 115.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 24	Jul 31	122.5%	69.1%	77.2%	--	40
$146.00	Jul 24	Jul 31	115.4%	69.0%	67.3%	2	172
$100.00	Jul 24	Aug 21	122.9%	77.2%	59.2%	--	349
$144.00	Jul 24	Jul 31	104.9%	75.3%	39.2%	--	99
$142.00	Jul 24	Jul 31	97.0%	69.7%	39.1%	2	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	154.3%	71.5%	115.7%	6	1.3K
$101.00	Jul 24	Jul 31	125.3%	70.1%	78.6%	--	668
$103.00	Jul 24	Jul 31	123.6%	72.8%	69.9%	--	155
$100.00	Jul 24	Aug 28	122.9%	76.9%	59.8%	--	792
$105.00	Jul 24	Aug 28	96.9%	70.0%	38.5%	3	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$129.00	$130.00	Jul 31	$0.10	$0.90	$0.10	9.00	$129.10
$133.00	$134.00	Jul 24	$0.11	$0.89	$0.11	8.09	$133.11
$140.00	$141.00	Jul 31	$0.12	$0.88	$0.12	7.33	$140.12
$138.00	$139.00	Jul 31	$0.13	$0.87	$0.13	6.69	$138.13
$134.00	$135.00	Jul 24	$0.14	$0.86	$0.14	6.14	$134.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 24	$0.10	$0.90	$0.10	9.00	$117.90
$109.00	$108.00	Jul 31	$0.10	$0.90	$0.10	9.00	$108.90
$114.00	$113.00	Jul 24	$0.11	$0.89	$0.11	8.09	$113.89
$105.00	$100.00	Aug 28	$0.61	$4.39	$0.61	7.20	$104.39
$109.00	$108.00	Jul 24	$0.13	$0.87	$0.13	6.69	$108.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$122.00	Aug 21	$1.88	$1.88	$0.12	15.67	$121.88
$110.00	$112.00	Aug 7	$1.85	$1.85	$0.15	12.33	$111.85
$115.00	$116.00	Aug 14	$0.90	$0.90	$0.10	9.00	$115.90
$100.00	$108.00	Aug 7	$6.95	$6.95	$1.05	6.62	$106.95
$112.00	$113.00	Jul 31	$0.86	$0.86	$0.14	6.14	$112.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$144.00	$142.00	Jul 24	$1.90	$1.90	$0.10	19.00	$142.10
$130.00	$128.00	Jul 24	$1.85	$1.85	$0.15	12.33	$128.15
$142.00	$140.00	Jul 24	$1.85	$1.85	$0.15	12.33	$140.15
$140.00	$132.00	Jul 24	$7.33	$7.33	$0.67	10.94	$132.67
$131.00	$130.00	Jul 24	$0.88	$0.88	$0.12	7.33	$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 24	Jul 31	$0.35	97.0%	69.7%
$144.00	Jul 24	Jul 31	$0.38	104.9%	75.3%
$141.00	Jul 24	Jul 31	$0.41	89.8%	67.7%
$145.00	Jul 24	Jul 31	$0.52	90.6%	75.7%
$139.00	Jul 24	Jul 31	$0.59	87.5%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Jul 24	Jul 31	$0.06	125.3%	70.1%
$106.00	Jul 24	Jul 31	$0.14	122.5%	69.1%
$103.00	Jul 24	Jul 31	$0.17	123.6%	72.8%
$100.00	Jul 24	Jul 31	$0.21	122.9%	76.8%
$102.00	Jul 24	Jul 31	$0.36	101.2%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.47% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Jul 24	$3.55	$3.20	$6.75	$116.25	$129.75	5.47%
$122.00	Jul 24	$4.08	$2.76	$6.84	$115.16	$128.84	5.54%
$124.00	Jul 24	$3.11	$3.78	$6.89	$117.11	$130.89	5.58%
$121.00	Jul 24	$4.60	$2.45	$7.05	$113.95	$128.05	5.71%
$125.00	Jul 24	$2.72	$4.43	$7.15	$117.85	$132.15	5.79%
$120.00	Jul 24	$5.23	$1.97	$7.20	$112.80	$127.20	5.84%
$126.00	Jul 24	$2.26	$5.00	$7.26	$118.74	$133.26	5.88%
$119.00	Jul 24	$5.90	$1.56	$7.46	$111.54	$126.46	6.05%
$127.00	Jul 24	$1.85	$5.73	$7.58	$119.42	$134.58	6.14%
$128.00	Jul 24	$1.51	$6.40	$7.91	$120.09	$135.91	6.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.49% of stock, avg 10.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$119.00	Jul 24	$1.51	$1.56	$3.07	$115.93	$131.07
$127.00	$119.00	Jul 24	$1.85	$1.56	$3.41	$115.59	$130.41
$128.00	$120.00	Jul 24	$1.51	$1.97	$3.48	$116.52	$131.48
$126.00	$119.00	Jul 24	$2.26	$1.56	$3.82	$115.18	$129.82
$127.00	$120.00	Jul 24	$1.85	$1.97	$3.82	$116.18	$130.82
$128.00	$121.00	Jul 24	$1.51	$2.45	$3.96	$117.04	$131.96
$126.00	$120.00	Jul 24	$2.26	$1.97	$4.23	$115.77	$130.23
$128.00	$122.00	Jul 24	$1.51	$2.76	$4.27	$117.73	$132.27
$125.00	$119.00	Jul 24	$2.72	$1.56	$4.28	$114.72	$129.28
$127.00	$121.00	Jul 24	$1.85	$2.45	$4.30	$116.70	$131.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 35.36, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
117/120	125/129	Aug 21	$3.89	$0.11	35.36	$116.11	$128.89
120/124	131/135	Aug 28	$3.89	$0.11	35.36	$120.11	$134.89
110/111	113/115	Jul 31	$1.89	$0.11	17.18	$109.11	$114.89
99/100	110/112	Jul 31	$1.87	$0.13	14.38	$98.13	$111.87
107/108	110/112	Jul 31	$1.87	$0.13	14.38	$106.13	$111.87
105/106	112/114	Aug 7	$1.86	$0.14	13.29	$104.14	$113.86
104/105	110/112	Jul 31	$1.85	$0.15	12.33	$103.15	$111.85
99/100	108/110	Jul 31	$1.84	$0.16	11.50	$98.16	$109.84
101/102	110/112	Jul 31	$1.84	$0.16	11.50	$100.16	$111.84
111/112	113/115	Jul 31	$1.84	$0.16	11.50	$110.16	$114.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 24	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 24	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00
$129.00	$130.00	$131.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 28	$0.22	$4.78	21.73
$135.00	$140.00	$145.00	Aug 21	$0.23	$4.77	20.74
$110.00	$111.00	$112.00	Jul 24	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 28	$0.25	$4.75	19.00
$120.00	$121.00	$122.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-2.67, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Aug 7	-$1.06	$3.94
$140.00	$145.00	1:2	Aug 14	-$1.66	$3.34
$140.00	$145.00	1:2	Aug 21	-$2.85	$2.15
$140.00	$145.00	1:2	Aug 28	-$2.96	$2.04
$135.00	$140.00	1:2	Aug 28	-$3.41	$1.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$132.00	1:2	Jul 24	-$2.67	$5.33
$105.00	$100.00	1:2	Aug 21	-$1.51	$3.49
$104.00	$100.00	1:2	Aug 7	-$0.92	$3.08
$110.00	$105.00	1:2	Aug 21	-$2.27	$2.73
$104.00	$100.00	1:2	Aug 14	-$1.31	$2.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.98%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 28	$9.85	0.50	1.3%	7.98%	9.29%	--	90
$125.00	Aug 21	$9.45	0.50	1.3%	7.66%	8.96%	--	1.5K
$124.00	Aug 28	$9.45	0.51	0.5%	7.66%	8.15%	--	75
$124.00	Aug 14	$8.65	0.51	0.5%	7.01%	7.50%	--	36
$126.00	Aug 28	$8.50	0.49	2.1%	6.89%	9.00%	--	12
$125.00	Aug 14	$7.45	0.49	1.3%	6.04%	7.34%	--	147
$129.00	Aug 28	$7.40	0.45	4.5%	6.00%	10.54%	--	25
$127.00	Aug 14	$7.30	0.46	2.9%	5.92%	8.84%	--	11
$124.00	Aug 7	$7.15	0.50	0.5%	5.79%	6.29%	--	69
$126.00	Aug 14	$7.00	0.48	2.1%	5.67%	7.79%	--	58

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 744

Total Puts 931

Put/Call Ratio 1.25

Net Difference -187

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 227,575

Total Puts 106,264

Average Put/Call Ratio 0.47

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