SHOP - Options Database

SHOP

SHOPIFY INC A

$121.96 -2.03%

(7/21 09:35) ◀

Tuesday, July 21, 2026 (9:40am)

▶ (7/21 09:45)

◀ 7/21 09:40 ▶

Option Volume

Detail

ℹ

Current (07/21 9:40am) 3,361

Calls: 2,312 (69%)

Puts: 1,049 (31%)

Prior --

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Current vs Prior +0.00%

Calls: -98.98% (Calls)

Puts: -99.01% (Puts)

Prior 7-Day Total 335,514

Calls: 228,319 (68%)

Puts: 107,195 (32%)

Prior 7-Day Average 167,757

Calls: 32,617 (68%)

Puts: 15,313 (32%)

Current vs Prior 7-Day Avg -98.00%

Calls: -92.91%

Puts: -93.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:40am) $938.3K

Calls: $694.6K (74%)

Puts: $243.7K (26%)

Prior --

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Current vs Prior +0.00%

Calls: -98.17%

Puts: -99.54%

Prior 7-Day Total $91.64M

Calls: $38.32M (42%)

Puts: $53.31M (58%)

Prior 7-Day Average $45.82M

Calls: $5.47M (42%)

Puts: $7.62M (58%)

Current vs Prior 7-Day Avg -97.95%

Calls: -87.31%

Puts: -96.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:40am) 0.45

Prior 1.00

Current vs Prior -54.63%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -47.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:40am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,442,185

Calls: 916,902 (64%)

Puts: 525,283 (36%)

Prior 7-Day Average 721,092

Calls: 458,451 (64%)

Puts: 262,641 (36%)

Current vs Prior 7-Day Avg +3.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.16% | 9.14%18.21% | 23.74%

Prior 6.15% | 11.21%-- | --

Current vs Prior +0.10% | -18.46%-- | --

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

Current vs 7-Day Avg +0.10% | -18.46%-- | --

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

Current vs 7-Day Eod +0.10% | -18.46%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.71% | 36.73%

Calls: 29.90% | 29.03%

Puts: 19.52% | 44.44%

Prior 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs Prior +133.77% | +581.45%

Prior 7-Day Avg 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs 7-Day Avg +133.77% | +581.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($694.6K). Extreme bullish P/C ratio of 0.45 - heavy call buying (2,312 calls vs 1,049 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (510,779 calls vs 233,324 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	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 4 of results (avg 8.5%, best 7.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	24.40	26.60	$25.50	8.6%	--	0.85	115

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	24.65	26.55	$25.60	7.4%	--	0.74	41
$145.00	Aug 28	24.80	26.95	$25.88	8.3%	--	0.74	20
$120.00	Jul 24	2.27	2.50	$2.38	9.7%	10	0.38	628

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. 119 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 24	19.35	22.20	$20.78	13.7%	--	0.98	56
$100.00	Jul 24	21.25	23.75	$22.50	11.1%	--	0.97	234
$105.00	Jul 24	16.65	19.30	$17.98	14.7%	--	0.96	55
$108.00	Jul 24	13.70	15.80	$14.75	14.2%	--	0.95	39
$109.00	Jul 24	12.85	14.90	$13.88	14.8%	--	0.95	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 24	20.90	23.60	$22.25	12.1%	--	1.00	55
$140.00	Jul 24	16.00	18.90	$17.45	16.6%	--	0.96	15
$142.00	Jul 24	17.95	20.85	$19.40	14.9%	--	0.93	26
$144.00	Jul 24	19.95	23.00	$21.48	14.2%	1	0.93	1
$132.00	Jul 24	9.10	11.00	$10.05	18.9%	--	0.85	23

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 3.0K, top 531)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	1.67	1.97	$1.82	16.5%	531	0.35	1.5K
$140.00	Jul 31	0.60	0.99	$0.80	48.8%	293	0.12	566
$130.00	Jul 24	0.76	1.09	$0.93	35.5%	236	0.20	4.5K
$136.00	Jul 24	0.20	0.49	$0.35	82.9%	202	0.09	1.3K
$137.00	Jul 24	0.17	0.43	$0.30	86.7%	201	0.07	892

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.76	1.08	$0.92	34.8%	426	0.18	1.8K
$115.00	Jul 31	1.70	3.05	$2.38	56.7%	347	0.27	1.1K
$116.00	Jul 24	0.96	1.29	$1.13	29.2%	17	0.22	5.4K
$119.00	Jul 24	1.89	2.19	$2.04	14.7%	17	0.34	459
$120.00	Aug 7	6.90	8.40	$7.65	19.6%	14	0.42	852

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 25.0%, max 119.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 24	Jul 31	129.8%	71.8%	80.7%	--	40
$146.00	Jul 24	Jul 31	125.6%	69.9%	79.8%	2	172
$100.00	Jul 24	Aug 21	117.9%	76.8%	53.6%	--	349
$144.00	Jul 24	Jul 31	108.6%	72.7%	49.4%	--	99
$142.00	Jul 24	Jul 31	99.7%	67.6%	47.4%	3	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	163.9%	74.6%	119.8%	13	1.3K
$103.00	Jul 24	Jul 31	117.0%	72.5%	61.3%	10	155
$107.00	Jul 24	Aug 14	124.2%	81.6%	52.2%	--	193
$100.00	Jul 24	Aug 28	117.9%	78.9%	49.5%	--	792
$101.00	Jul 24	Jul 31	151.5%	102.7%	47.6%	--	668

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 9.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$124.00	Jul 31	$0.10	$0.90	$0.10	9.00	$123.10
$137.00	$138.00	Jul 31	$0.11	$0.89	$0.11	8.09	$137.11
$132.00	$133.00	Jul 24	$0.12	$0.88	$0.12	7.33	$132.12
$135.00	$136.00	Aug 7	$0.15	$0.85	$0.15	5.67	$135.15
$145.00	$146.00	Jul 31	$0.16	$0.84	$0.16	5.25	$145.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$104.00	$103.00	Jul 24	$0.11	$0.89	$0.11	8.09	$103.89
$117.00	$116.00	Jul 31	$0.11	$0.89	$0.11	8.09	$116.89
$113.00	$112.00	Jul 24	$0.12	$0.88	$0.12	7.33	$112.88
$109.00	$108.00	Jul 31	$0.12	$0.88	$0.12	7.33	$108.88
$120.00	$119.00	Aug 7	$0.12	$0.88	$0.12	7.33	$119.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 12.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$110.00	Aug 7	$1.80	$1.80	$0.20	9.00	$109.80
$114.00	$115.00	Jul 24	$0.88	$0.88	$0.12	7.33	$114.88
$108.00	$110.00	Jul 31	$1.75	$1.75	$0.25	7.00	$109.75
$108.00	$109.00	Jul 24	$0.87	$0.87	$0.13	6.69	$108.87
$115.00	$116.00	Jul 24	$0.85	$0.85	$0.15	5.67	$115.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$132.00	Jul 24	$7.40	$7.40	$0.60	12.33	$132.60
$127.00	$126.00	Jul 24	$0.87	$0.87	$0.13	6.69	$126.13
$145.00	$140.00	Aug 21	$4.25	$4.25	$0.75	5.67	$140.75
$121.00	$120.00	Jul 31	$0.83	$0.83	$0.17	4.88	$120.17
$135.00	$131.00	Jul 31	$3.30	$3.30	$0.70	4.71	$131.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.46, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 24	Jul 31	$0.20	92.0%	72.9%
$142.00	Jul 24	Jul 31	$0.26	99.7%	67.6%
$144.00	Jul 24	Jul 31	$0.37	108.6%	72.7%
$141.00	Jul 24	Jul 31	$0.48	93.6%	66.8%
$139.00	Jul 24	Jul 31	$0.50	93.8%	64.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 24	Jul 31	$0.05	115.7%	71.5%
$103.00	Jul 24	Jul 31	$0.10	117.0%	72.5%
$100.00	Jul 24	Jul 31	$0.15	117.9%	75.9%
$101.00	Jul 24	Jul 31	$0.46	151.5%	102.7%
$102.00	Jul 24	Jul 31	$0.46	98.2%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.67% of stock, avg 13.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Jul 24	$3.12	$3.80	$6.92	$116.08	$129.92	5.67%
$122.00	Jul 24	$3.63	$3.33	$6.96	$115.04	$128.96	5.71%
$124.00	Jul 24	$2.71	$4.28	$6.99	$117.01	$130.99	5.73%
$125.00	Jul 24	$2.18	$4.90	$7.08	$117.92	$132.08	5.81%
$120.00	Jul 24	$4.75	$2.38	$7.13	$112.87	$127.13	5.85%
$121.00	Jul 24	$4.18	$2.98	$7.16	$113.84	$128.16	5.87%
$126.00	Jul 24	$1.82	$5.58	$7.40	$118.60	$133.40	6.07%
$119.00	Jul 24	$5.40	$2.04	$7.44	$111.56	$126.44	6.10%
$118.00	Jul 24	$5.98	$1.71	$7.69	$110.31	$125.69	6.31%
$127.00	Jul 24	$1.54	$6.45	$7.99	$119.01	$134.99	6.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.66% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$118.00	Jul 24	$1.54	$1.71	$3.25	$114.75	$130.25
$126.00	$118.00	Jul 24	$1.82	$1.71	$3.53	$114.47	$129.53
$127.00	$119.00	Jul 24	$1.54	$2.04	$3.58	$115.42	$130.58
$126.00	$119.00	Jul 24	$1.82	$2.04	$3.86	$115.14	$129.86
$125.00	$118.00	Jul 24	$2.18	$1.71	$3.89	$114.11	$128.89
$127.00	$120.00	Jul 24	$1.54	$2.38	$3.92	$116.08	$130.92
$126.00	$120.00	Jul 24	$1.82	$2.38	$4.20	$115.80	$130.20
$125.00	$119.00	Jul 24	$2.18	$2.04	$4.22	$114.78	$129.22
$124.00	$118.00	Jul 24	$2.71	$1.71	$4.42	$113.58	$128.42
$127.00	$121.00	Jul 24	$1.54	$2.98	$4.52	$116.48	$131.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 40.67, avg credit $1.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	110/115	Aug 21	$4.88	$0.12	40.67	$100.12	$114.88
104/105	108/110	Jul 31	$1.90	$0.10	19.00	$103.10	$109.90
104/105	106/108	Jul 31	$1.85	$0.15	12.33	$103.15	$107.85
105/106	112/114	Aug 7	$1.85	$0.15	12.33	$104.15	$113.85
109/110	115/116	Jul 31	$0.90	$0.10	9.00	$109.10	$115.90
124/125	129/130	Aug 28	$0.90	$0.10	9.00	$124.10	$129.90
110/111	116/117	Jul 31	$0.89	$0.11	8.09	$110.11	$116.89
110/111	118/119	Jul 31	$0.89	$0.11	8.09	$110.11	$118.89
114/115	117/118	Jul 31	$0.89	$0.11	8.09	$114.11	$117.89
114/115	122/123	Aug 14	$0.89	$0.11	8.09	$114.11	$122.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$126.00	$127.00	$128.00	Jul 24	$0.06	$0.94	15.67
$129.00	$130.00	$131.00	Jul 31	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Aug 7	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Aug 28	$0.06	$0.94	15.67
$131.00	$132.00	$133.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 28	$0.13	$4.87	37.46
$130.00	$135.00	$140.00	Aug 21	$0.15	$4.85	32.33
$110.00	$111.00	$112.00	Jul 24	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 14	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 24	$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. 72 found (best net $-2.65, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Aug 7	-$1.76	$3.24
$140.00	$145.00	1:2	Aug 14	-$1.83	$3.17
$140.00	$145.00	1:2	Aug 28	-$2.81	$2.19
$140.00	$145.00	1:2	Aug 21	-$2.87	$2.13
$135.00	$140.00	1:2	Aug 28	-$3.38	$1.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$132.00	1:2	Jul 24	-$2.65	$5.35
$105.00	$100.00	1:2	Aug 21	-$1.04	$3.96
$104.00	$100.00	1:2	Aug 7	-$0.92	$3.08
$104.00	$100.00	1:2	Aug 14	-$1.33	$2.67
$110.00	$105.00	1:2	Aug 21	-$2.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 8.77%, avg 3.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$122.00	Aug 28	$10.70	0.56	0.0%	8.77%	8.81%	--	36
$123.00	Aug 28	$10.20	0.54	0.8%	8.36%	9.22%	--	29
$122.00	Aug 21	$10.05	0.55	0.0%	8.24%	8.27%	1	--
$125.00	Aug 28	$9.90	0.52	2.5%	8.12%	10.61%	--	90
$124.00	Aug 28	$9.70	0.53	1.7%	7.95%	9.63%	--	75
$122.00	Aug 14	$9.30	0.55	0.0%	7.63%	7.66%	--	47
$125.00	Aug 21	$9.00	0.51	2.5%	7.38%	9.87%	11	1.5K
$123.00	Aug 14	$8.75	0.54	0.8%	7.17%	8.03%	--	27
$126.00	Aug 28	$8.75	0.50	3.3%	7.17%	10.49%	--	12
$124.00	Aug 14	$8.65	0.52	1.7%	7.09%	8.77%	--	36

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 2,312

Total Puts 1,049

Put/Call Ratio 0.45

Net Difference 1,263

Prior's Put/Call Breakdown

Total Calls 227,575

Total Puts 106,264

Put/Call Ratio 1.00

Net Difference 121,311

Prior 7-Day Put/Call Summary

Total Calls 228,319

Total Puts 107,195

Average Put/Call Ratio 0.86

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...

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