SHOP - Options Database

SHOP

SHOPIFY INC A

$122.22 -1.82%

(7/21 09:45) ◀

Tuesday, July 21, 2026 (9:50am)

▶ (7/21 09:55)

◀ 7/21 09:50 ▶

Option Volume

Detail

ℹ

Current (07/21 9:50am) 4,466

Calls: 2,805 (63%)

Puts: 1,661 (37%)

Prior --

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Current vs Prior +0.00%

Calls: -98.77% (Calls)

Puts: -98.44% (Puts)

Prior 7-Day Total 342,748

Calls: 233,318 (68%)

Puts: 109,430 (32%)

Prior 7-Day Average 85,687

Calls: 33,331 (68%)

Puts: 15,632 (32%)

Current vs Prior 7-Day Avg -94.79%

Calls: -91.58%

Puts: -89.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:50am) $1.59M

Calls: $1.04M (65%)

Puts: $551.4K (35%)

Prior --

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Current vs Prior +0.00%

Calls: -97.25%

Puts: -98.96%

Prior 7-Day Total $93.82M

Calls: $39.97M (43%)

Puts: $53.85M (57%)

Prior 7-Day Average $23.45M

Calls: $5.71M (43%)

Puts: $7.69M (57%)

Current vs Prior 7-Day Avg -93.20%

Calls: -81.74%

Puts: -92.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:50am) 0.59

Prior 1.00

Current vs Prior -40.78%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -9.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:50am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,930,391

Calls: 1,938,460 (66%)

Puts: 991,931 (34%)

Prior 7-Day Average 732,597

Calls: 484,615 (66%)

Puts: 247,982 (34%)

Current vs Prior 7-Day Avg +1.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.86% | 8.92%18.11% | 23.32%

Prior 6.15% | 11.21%-- | --

Current vs Prior -4.77% | -20.46%-- | --

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

Current vs 7-Day Avg -4.77% | -20.46%-- | --

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

Current vs 7-Day Eod -4.77% | -20.46%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.75% | 39.45%

Calls: 16.03% | 34.86%

Puts: 25.47% | 44.04%

Prior 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs Prior +96.31% | +631.91%

Prior 7-Day Avg 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs 7-Day Avg +96.31% | +631.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.04M). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - 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
09:50	BULLISH	BULLISH	BULLISH
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 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 7	12.20	13.40	$12.80	9.4%	--	0.67	13
$101.00	Jul 24	20.35	22.45	$21.40	9.8%	2	0.90	60

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 7	6.80	7.25	$7.03	6.4%	22	0.39	424
$118.00	Aug 14	7.45	7.95	$7.70	6.5%	19	0.39	441
$120.00	Aug 21	9.10	9.95	$9.52	8.9%	--	0.42	2.3K
$135.00	Aug 21	17.60	19.25	$18.43	9.0%	1	0.64	117

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. 122 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	20.60	23.50	$22.05	13.2%	--	0.97	234
$105.00	Jul 24	16.10	18.30	$17.20	12.8%	--	0.97	55
$108.00	Jul 24	13.40	15.55	$14.48	14.8%	--	0.94	39
$109.00	Jul 24	12.05	14.65	$13.35	19.5%	--	0.94	63
$102.00	Jul 24	18.65	21.45	$20.05	14.0%	--	0.94	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 24	20.70	23.40	$22.05	12.2%	1	1.00	1
$145.00	Jul 24	21.75	24.40	$23.08	11.5%	--	1.00	55
$140.00	Jul 24	17.00	19.35	$18.18	12.9%	--	0.95	15
$142.00	Jul 24	18.75	20.90	$19.83	10.8%	--	0.88	26
$132.00	Jul 24	9.15	12.10	$10.63	27.8%	--	0.86	23

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 3.4K, top 532)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	1.68	1.93	$1.81	13.8%	532	0.34	1.5K
$140.00	Jul 31	0.49	0.99	$0.74	67.6%	293	0.12	566
$130.00	Jul 24	0.75	1.05	$0.90	33.3%	242	0.20	4.5K
$137.00	Jul 24	0.13	0.36	$0.25	92.0%	206	0.06	892
$136.00	Jul 24	0.18	0.39	$0.29	72.4%	204	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.74	0.98	$0.86	27.9%	427	0.18	1.8K
$115.00	Jul 31	1.70	3.05	$2.38	56.7%	347	0.27	1.1K
$120.00	Jul 24	2.11	2.48	$2.30	16.1%	42	0.38	628
$119.00	Jul 24	1.80	2.06	$1.93	13.5%	32	0.34	459
$105.00	Jul 24	0.02	0.27	$0.15	166.7%	23	0.03	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. 39 strikes (avg 35.3%, max 133.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 24	Jul 31	127.5%	65.0%	96.2%	3	2.1K
$146.00	Jul 24	Jul 31	133.5%	70.0%	90.6%	13	172
$106.00	Jul 24	Jul 31	136.8%	72.8%	87.8%	--	40
$100.00	Jul 24	Aug 21	115.0%	78.1%	47.4%	--	349
$139.00	Jul 24	Jul 31	94.5%	65.9%	43.3%	--	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	184.8%	79.2%	133.4%	13	1.3K
$101.00	Jul 24	Jul 31	172.1%	76.9%	123.8%	--	668
$103.00	Jul 24	Jul 31	128.8%	73.2%	76.0%	10	155
$102.00	Jul 24	Jul 31	131.8%	75.3%	75.1%	22	286
$107.00	Jul 24	Aug 14	130.5%	81.6%	60.0%	1	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 9.00, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$133.00	$134.00	Jul 24	$0.10	$0.90	$0.10	9.00	$133.10
$145.00	$146.00	Jul 31	$0.10	$0.90	$0.10	9.00	$145.10
$125.00	$126.00	Aug 7	$0.10	$0.90	$0.10	9.00	$125.10
$136.00	$137.00	Jul 31	$0.11	$0.89	$0.11	8.09	$136.11
$130.00	$131.00	Jul 24	$0.12	$0.88	$0.12	7.33	$130.12

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
$100.00	$99.00	Jul 31	$0.11	$0.89	$0.11	8.09	$99.89
$114.00	$113.00	Jul 24	$0.12	$0.88	$0.12	7.33	$113.88
$113.00	$112.00	Jul 24	$0.14	$0.86	$0.14	6.14	$112.86
$115.00	$114.00	Jul 24	$0.15	$0.85	$0.15	5.67	$114.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 16.78, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$110.00	Jul 31	$1.77	$1.77	$0.23	7.70	$109.77
$114.00	$115.00	Jul 31	$0.88	$0.88	$0.12	7.33	$114.88
$113.00	$114.00	Jul 31	$0.87	$0.87	$0.13	6.69	$113.87
$124.00	$125.00	Aug 7	$0.87	$0.87	$0.13	6.69	$124.87
$109.00	$110.00	Jul 24	$0.85	$0.85	$0.15	5.67	$109.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$132.00	Jul 24	$7.55	$7.55	$0.45	16.78	$132.45
$130.00	$128.00	Jul 24	$1.88	$1.88	$0.12	15.67	$128.12
$106.00	$105.00	Jul 24	$0.86	$0.86	$0.14	6.14	$105.14
$135.00	$131.00	Jul 31	$3.43	$3.43	$0.57	6.02	$131.57
$125.00	$124.00	Aug 14	$0.85	$0.85	$0.15	5.67	$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $1.45, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 24	Jul 31	$0.43	93.8%	71.4%
$144.00	Jul 24	Jul 31	$0.46	95.9%	71.2%
$141.00	Jul 24	Jul 31	$0.49	94.2%	67.8%
$105.00	Jul 24	Jul 31	$0.50	90.0%	72.2%
$139.00	Jul 24	Jul 31	$0.50	94.5%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.30	115.0%	81.1%
$107.00	Jul 24	Jul 31	$0.41	130.5%	71.6%
$105.00	Jul 24	Jul 31	$0.53	90.0%	72.2%
$108.00	Jul 24	Jul 31	$0.83	84.1%	71.5%
$130.00	Jul 24	Jul 31	$0.84	73.8%	63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.47% of stock, avg 13.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$122.00	Jul 24	$3.43	$3.25	$6.68	$115.32	$128.68	5.47%
$121.00	Jul 24	$3.95	$2.78	$6.73	$114.27	$127.73	5.51%
$123.00	Jul 24	$3.05	$3.73	$6.78	$116.22	$129.78	5.55%
$120.00	Jul 24	$4.55	$2.30	$6.85	$113.15	$126.85	5.60%
$124.00	Jul 24	$2.54	$4.40	$6.94	$117.06	$130.94	5.68%
$125.00	Jul 24	$2.16	$4.95	$7.11	$117.89	$132.11	5.82%
$119.00	Jul 24	$5.20	$1.93	$7.13	$111.87	$126.13	5.83%
$118.00	Jul 24	$5.88	$1.60	$7.48	$110.52	$125.48	6.12%
$126.00	Jul 24	$1.81	$5.70	$7.51	$118.49	$133.51	6.14%
$117.00	Jul 24	$6.55	$1.32	$7.87	$109.13	$124.87	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.58% of stock, avg 10.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$118.00	Jul 24	$1.55	$1.60	$3.15	$114.85	$130.15
$126.00	$118.00	Jul 24	$1.81	$1.60	$3.41	$114.59	$129.41
$127.00	$119.00	Jul 24	$1.55	$1.93	$3.48	$115.52	$130.48
$126.00	$119.00	Jul 24	$1.81	$1.93	$3.74	$115.26	$129.74
$125.00	$118.00	Jul 24	$2.16	$1.60	$3.76	$114.24	$128.76
$127.00	$120.00	Jul 24	$1.55	$2.30	$3.85	$116.15	$130.85
$125.00	$119.00	Jul 24	$2.16	$1.93	$4.09	$114.91	$129.09
$126.00	$120.00	Jul 24	$1.81	$2.30	$4.11	$115.89	$130.11
$124.00	$118.00	Jul 24	$2.54	$1.60	$4.14	$113.86	$128.14
$127.00	$121.00	Jul 24	$1.55	$2.78	$4.33	$116.67	$131.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 19.00, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
117/120	122/125	Aug 21	$2.85	$0.15	19.00	$117.15	$124.85
99/100	108/110	Jul 31	$1.88	$0.12	15.67	$98.12	$109.88
99/100	106/108	Jul 31	$1.81	$0.19	9.53	$98.19	$107.81
105/106	115/116	Jul 31	$0.90	$0.10	9.00	$105.10	$115.90
124/125	129/130	Aug 28	$0.90	$0.10	9.00	$124.10	$129.90
117/120	125/129	Aug 21	$3.57	$0.43	8.30	$116.43	$128.57
110/111	112/113	Jul 31	$0.89	$0.11	8.09	$110.11	$112.89
105/106	110/112	Aug 7	$1.78	$0.22	8.09	$104.22	$111.78
114/115	122/123	Aug 14	$0.89	$0.11	8.09	$114.11	$122.89
117/118	122/123	Aug 14	$0.89	$0.11	8.09	$117.11	$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 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$112.00	$114.00	Aug 7	$0.09	$1.91	21.22
$119.00	$120.00	$121.00	Jul 24	$0.05	$0.95	19.00
$131.00	$132.00	$133.00	Jul 24	$0.05	$0.95	19.00
$105.00	$110.00	$115.00	Aug 21	$0.27	$4.73	17.52
$110.00	$115.00	$120.00	Aug 21	$0.28	$4.72	16.86

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
$109.00	$110.00	$111.00	Jul 24	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 14	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 31	$0.06	$0.94	15.67
$113.00	$114.00	$115.00	Jul 31	$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. 70 found (best net $-3.08, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Aug 14	-$1.71	$3.29
$140.00	$145.00	1:2	Aug 7	-$1.73	$3.27
$140.00	$145.00	1:2	Aug 21	-$2.81	$2.19
$135.00	$140.00	1:2	Aug 28	-$3.38	$1.62
$140.00	$145.00	1:2	Aug 28	-$3.43	$1.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$132.00	1:2	Jul 24	-$3.08	$4.92
$105.00	$100.00	1:2	Aug 21	-$1.26	$3.74
$104.00	$100.00	1:2	Aug 7	-$0.86	$3.14
$105.00	$100.00	1:2	Aug 28	-$1.91	$3.09
$104.00	$100.00	1:2	Aug 14	-$1.33	$2.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 8.35%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Aug 28	$10.20	0.54	0.6%	8.35%	8.98%	--	29
$124.00	Aug 28	$9.70	0.53	1.5%	7.94%	9.39%	--	75
$125.00	Aug 28	$9.55	0.52	2.3%	7.81%	10.09%	--	90
$125.00	Aug 21	$9.00	0.51	2.3%	7.36%	9.64%	11	1.5K
$123.00	Aug 14	$8.75	0.54	0.6%	7.16%	7.80%	--	27
$126.00	Aug 28	$8.75	0.50	3.1%	7.16%	10.25%	--	12
$124.00	Aug 14	$8.45	0.52	1.5%	6.91%	8.37%	--	36
$123.00	Aug 7	$7.90	0.53	0.6%	6.46%	7.10%	--	51
$125.00	Aug 14	$7.85	0.50	2.3%	6.42%	8.70%	--	147
$129.00	Aug 28	$7.45	0.46	5.5%	6.10%	11.64%	--	25

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 2,805

Total Puts 1,661

Put/Call Ratio 0.59

Net Difference 1,144

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 233,318

Total Puts 109,430

Average Put/Call Ratio 0.65

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