SHOP - Options Database

SHOP

SHOPIFY INC A

$121.51 -2.39%

(7/21 09:40) ◀

Tuesday, July 21, 2026 (9:45am)

▶ (7/21 09:50)

◀ 7/21 09:45 ▶

Option Volume

Detail

ℹ

Current (07/21 9:45am) 3,873

Calls: 2,687 (69%)

Puts: 1,186 (31%)

Prior --

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Current vs Prior +0.00%

Calls: -98.82% (Calls)

Puts: -98.88% (Puts)

Prior 7-Day Total 338,875

Calls: 230,631 (68%)

Puts: 108,244 (32%)

Prior 7-Day Average 112,958

Calls: 32,947 (68%)

Puts: 15,463 (32%)

Current vs Prior 7-Day Avg -96.57%

Calls: -91.84%

Puts: -92.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:45am) $1.24M

Calls: $949.3K (76%)

Puts: $295.6K (24%)

Prior --

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Current vs Prior +0.00%

Calls: -97.50%

Puts: -99.44%

Prior 7-Day Total $92.57M

Calls: $39.02M (42%)

Puts: $53.56M (58%)

Prior 7-Day Average $30.86M

Calls: $5.57M (42%)

Puts: $7.65M (58%)

Current vs Prior 7-Day Avg -95.97%

Calls: -82.97%

Puts: -96.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:45am) 0.44

Prior 1.00

Current vs Prior -55.86%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -39.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:45am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,186,288

Calls: 1,427,681 (65%)

Puts: 758,607 (35%)

Prior 7-Day Average 728,762

Calls: 475,893 (65%)

Puts: 252,869 (35%)

Current vs Prior 7-Day Avg +2.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.91% | 9.08%18.28% | 23.27%

Prior 6.15% | 11.21%-- | --

Current vs Prior -3.94% | -19.04%-- | --

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

Current vs 7-Day Avg -3.94% | -19.04%-- | --

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

Current vs 7-Day Eod -3.94% | -19.04%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.14% | 40.06%

Calls: 28.93% | 32.61%

Puts: 25.35% | 47.52%

Prior 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs Prior +156.76% | +643.23%

Prior 7-Day Avg 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs 7-Day Avg +156.76% | +643.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($949.3K) vs puts ($295.6K). Extreme bullish P/C ratio of 0.44 - heavy call buying (2,687 calls vs 1,186 puts). P/C ratio dropping 56% - 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
09:45	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.3%, best 7.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	19.70	21.35	$20.53	8.0%	1	0.88	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 7	7.10	7.65	$7.38	7.5%	22	0.39	424
$118.00	Aug 14	7.70	8.30	$8.00	7.5%	19	0.39	441
$144.00	Jul 24	21.60	23.40	$22.50	8.0%	1	0.96	1
$140.00	Jul 24	17.65	19.35	$18.50	9.2%	--	0.96	15
$145.00	Jul 24	22.15	24.40	$23.28	9.7%	--	0.97	55

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. 121 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	20.50	23.50	$22.00	13.6%	--	0.94	234
$105.00	Jul 24	15.85	18.10	$16.98	13.3%	--	0.94	55
$108.00	Jul 24	12.95	15.55	$14.25	18.2%	--	0.93	39
$109.00	Jul 24	12.05	14.65	$13.35	19.5%	--	0.93	63
$102.00	Jul 24	18.65	21.45	$20.05	14.0%	--	0.92	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 24	22.15	24.40	$23.28	9.7%	--	0.97	55
$140.00	Jul 24	17.65	19.35	$18.50	9.2%	--	0.96	15
$144.00	Jul 24	21.60	23.40	$22.50	8.0%	1	0.96	1
$142.00	Jul 24	18.75	21.40	$20.08	13.2%	--	0.90	26
$132.00	Jul 24	9.10	12.10	$10.60	28.3%	--	0.88	23

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 3.3K, top 532)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	1.40	1.74	$1.57	21.7%	532	0.31	1.5K
$140.00	Jul 31	0.49	0.99	$0.74	67.6%	293	0.12	566
$130.00	Jul 24	0.65	0.89	$0.77	31.2%	238	0.17	4.5K
$137.00	Jul 24	0.08	0.36	$0.22	127.3%	206	0.06	892
$136.00	Jul 24	0.12	0.35	$0.24	95.8%	204	0.06	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.94	1.18	$1.06	22.6%	426	0.21	1.8K
$115.00	Jul 31	1.70	3.05	$2.38	56.7%	347	0.27	1.1K
$120.00	Jul 24	2.41	2.84	$2.63	16.3%	42	0.41	628
$119.00	Jul 24	2.06	2.28	$2.17	10.1%	24	0.37	459
$105.00	Jul 24	0.02	0.41	$0.22	177.3%	23	0.05	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 29.5%, max 129.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 24	Jul 31	121.5%	65.0%	86.8%	3	2.1K
$106.00	Jul 24	Jul 31	133.3%	73.5%	81.5%	--	40
$100.00	Jul 24	Aug 21	120.6%	78.4%	53.7%	--	349
$139.00	Jul 24	Jul 31	97.4%	66.0%	47.5%	--	118
$141.00	Jul 24	Jul 31	97.3%	67.8%	43.5%	3	171

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	181.6%	79.1%	129.6%	13	1.3K
$101.00	Jul 24	Jul 31	168.6%	79.7%	111.4%	--	668
$103.00	Jul 24	Jul 31	126.1%	72.4%	74.2%	10	155
$102.00	Jul 24	Jul 31	128.9%	78.3%	64.7%	22	286
$107.00	Jul 24	Aug 14	127.1%	81.6%	55.8%	--	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 9.00, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$136.00	$137.00	Jul 31	$0.11	$0.89	$0.11	8.09	$136.11
$139.00	$140.00	Jul 31	$0.14	$0.86	$0.14	6.14	$139.14
$129.00	$130.00	Jul 24	$0.15	$0.85	$0.15	5.67	$129.15
$135.00	$136.00	Aug 7	$0.15	$0.85	$0.15	5.67	$135.15
$140.00	$145.00	Aug 21	$0.80	$4.20	$0.80	5.25	$140.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$101.00	$100.00	Jul 31	$0.10	$0.90	$0.10	9.00	$100.90
$104.00	$103.00	Jul 24	$0.11	$0.89	$0.11	8.09	$103.89
$110.00	$109.00	Jul 24	$0.11	$0.89	$0.11	8.09	$109.89
$112.00	$111.00	Jul 24	$0.11	$0.89	$0.11	8.09	$111.89
$125.00	$124.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 7.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$113.00	$115.00	Jul 31	$1.75	$1.75	$0.25	7.00	$114.75
$109.00	$110.00	Jul 24	$0.87	$0.87	$0.13	6.69	$109.87
$106.00	$108.00	Jul 31	$1.70	$1.70	$0.30	5.67	$107.70
$108.00	$110.00	Jul 31	$1.70	$1.70	$0.30	5.67	$109.70
$123.00	$124.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$100.00	Jul 24	$0.85	$0.85	$0.15	5.67	$100.15
$129.00	$128.00	Jul 31	$0.85	$0.85	$0.15	5.67	$128.15
$135.00	$131.00	Jul 31	$3.39	$3.39	$0.61	5.56	$131.61
$145.00	$140.00	Aug 28	$4.08	$4.08	$0.92	4.43	$140.92
$145.00	$140.00	Aug 21	$4.05	$4.05	$0.95	4.26	$140.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $1.52, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 24	Jul 31	$0.47	96.2%	72.5%
$141.00	Jul 24	Jul 31	$0.48	97.3%	67.8%
$139.00	Jul 24	Jul 31	$0.50	97.4%	66.0%
$144.00	Jul 24	Jul 31	$0.50	98.4%	72.2%
$140.00	Jul 24	Jul 31	$0.61	81.4%	65.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Jul 24	Jul 31	$0.10	128.9%	78.3%
$100.00	Jul 24	Jul 31	$0.18	120.6%	78.9%
$105.00	Jul 24	Jul 31	$0.50	94.4%	73.3%
$130.00	Jul 24	Jul 31	$0.65	73.5%	62.5%
$131.00	Jul 24	Jul 31	$0.65	75.7%	63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.49% of stock, avg 13.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$122.00	Jul 24	$3.12	$3.55	$6.67	$115.33	$128.67	5.49%
$120.00	Jul 24	$4.18	$2.63	$6.81	$113.19	$126.81	5.60%
$121.00	Jul 24	$3.63	$3.19	$6.82	$114.18	$127.82	5.61%
$124.00	Jul 24	$2.22	$4.68	$6.90	$117.10	$130.90	5.68%
$123.00	Jul 24	$2.76	$4.18	$6.94	$116.06	$129.94	5.71%
$119.00	Jul 24	$4.80	$2.17	$6.97	$112.03	$125.97	5.74%
$118.00	Jul 24	$5.38	$1.88	$7.26	$110.74	$125.26	5.97%
$125.00	Jul 24	$1.87	$5.45	$7.32	$117.68	$132.32	6.02%
$117.00	Jul 24	$6.03	$1.58	$7.61	$109.39	$124.61	6.26%
$126.00	Jul 24	$1.57	$6.10	$7.67	$118.33	$133.67	6.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.59% of stock, avg 10.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$117.00	Jul 24	$1.57	$1.58	$3.15	$113.85	$129.15
$125.00	$117.00	Jul 24	$1.87	$1.58	$3.45	$113.55	$128.45
$126.00	$118.00	Jul 24	$1.57	$1.88	$3.45	$114.55	$129.45
$126.00	$119.00	Jul 24	$1.57	$2.17	$3.74	$115.26	$129.74
$125.00	$118.00	Jul 24	$1.87	$1.88	$3.75	$114.25	$128.75
$124.00	$117.00	Jul 24	$2.22	$1.58	$3.80	$113.20	$127.80
$125.00	$119.00	Jul 24	$1.87	$2.17	$4.04	$114.96	$129.04
$124.00	$118.00	Jul 24	$2.22	$1.88	$4.10	$113.90	$128.10
$126.00	$120.00	Jul 24	$1.57	$2.63	$4.20	$115.80	$130.20
$123.00	$117.00	Jul 24	$2.76	$1.58	$4.34	$112.66	$127.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 17.18, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
103/104	113/115	Jul 31	$1.89	$0.11	17.18	$102.11	$114.89
105/106	113/115	Jul 31	$1.89	$0.11	17.18	$104.11	$114.89
100/101	113/115	Jul 31	$1.85	$0.15	12.33	$99.15	$114.85
103/104	106/108	Jul 31	$1.84	$0.16	11.50	$102.16	$107.84
103/104	108/110	Jul 31	$1.84	$0.16	11.50	$102.16	$109.84
105/106	108/110	Jul 31	$1.84	$0.16	11.50	$104.16	$109.84
100/101	106/108	Jul 31	$1.80	$0.20	9.00	$99.20	$107.80
100/101	108/110	Jul 31	$1.80	$0.20	9.00	$99.20	$109.80
109/110	117/118	Jul 31	$0.90	$0.10	9.00	$109.10	$117.90
124/125	129/130	Aug 28	$0.90	$0.10	9.00	$124.10	$129.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$126.00	$127.00	Jul 24	$0.05	$0.95	19.00
$105.00	$110.00	$115.00	Aug 21	$0.27	$4.73	17.52
$110.00	$112.00	$114.00	Aug 7	$0.11	$1.89	17.18
$135.00	$136.00	$137.00	Jul 24	$0.06	$0.94	15.67
$136.00	$137.00	$138.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 28	$0.06	$4.94	82.33
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 14	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 24	$0.06	$0.94	15.67
$135.00	$140.00	$145.00	Aug 21	$0.30	$4.70	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. 69 found (best net $-2.70, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Aug 7	-$1.67	$3.33
$140.00	$145.00	1:2	Aug 14	-$1.71	$3.29
$140.00	$145.00	1:2	Aug 28	-$2.81	$2.19
$140.00	$145.00	1:2	Aug 21	-$2.85	$2.15
$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	-$2.70	$5.30
$105.00	$100.00	1:2	Aug 21	-$1.34	$3.66
$104.00	$100.00	1:2	Aug 7	-$0.86	$3.14
$104.00	$100.00	1:2	Aug 14	-$1.33	$2.67
$110.00	$105.00	1:2	Aug 21	-$2.67	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 8.81%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$122.00	Aug 28	$10.70	0.56	0.4%	8.81%	9.21%	--	36
$123.00	Aug 28	$10.20	0.55	1.2%	8.39%	9.62%	--	29
$122.00	Aug 21	$10.05	0.56	0.4%	8.27%	8.67%	1	--
$124.00	Aug 28	$9.70	0.53	2.0%	7.98%	10.03%	--	75
$125.00	Aug 28	$9.55	0.52	2.9%	7.86%	10.73%	--	90
$122.00	Aug 14	$9.30	0.55	0.4%	7.65%	8.06%	--	47
$125.00	Aug 21	$9.00	0.51	2.9%	7.41%	10.28%	11	1.5K
$123.00	Aug 14	$8.75	0.54	1.2%	7.20%	8.43%	--	27
$126.00	Aug 28	$8.75	0.51	3.7%	7.20%	10.90%	--	12
$124.00	Aug 14	$8.45	0.52	2.0%	6.95%	9.00%	--	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 2,687

Total Puts 1,186

Put/Call Ratio 0.44

Net Difference 1,501

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 230,631

Total Puts 108,244

Average Put/Call Ratio 0.72

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