SHOP - Options Database

SHOP

SHOPIFY INC A

$122.34 -1.72%

(7/21 09:50) ◀

Tuesday, July 21, 2026 (9:55am)

▶ (7/21 10:00)

◀ 7/21 09:55 ▶

Option Volume

Detail

ℹ

Current (07/21 9:55am) 5,168

Calls: 3,374 (65%)

Puts: 1,794 (35%)

Prior --

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Current vs Prior +0.00%

Calls: -98.52% (Calls)

Puts: -98.31% (Puts)

Prior 7-Day Total 347,214

Calls: 236,123 (68%)

Puts: 111,091 (32%)

Prior 7-Day Average 69,442

Calls: 33,731 (68%)

Puts: 15,870 (32%)

Current vs Prior 7-Day Avg -92.56%

Calls: -90.00%

Puts: -88.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:55am) $1.77M

Calls: $1.21M (68%)

Puts: $563.6K (32%)

Prior --

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Current vs Prior +0.00%

Calls: -96.81%

Puts: -98.94%

Prior 7-Day Total $95.41M

Calls: $41.01M (43%)

Puts: $54.40M (57%)

Prior 7-Day Average $19.08M

Calls: $5.86M (43%)

Puts: $7.77M (57%)

Current vs Prior 7-Day Avg -90.70%

Calls: -79.34%

Puts: -92.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:55am) 0.53

Prior 1.00

Current vs Prior -46.83%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:55am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,674,494

Calls: 2,449,239 (67%)

Puts: 1,225,255 (33%)

Prior 7-Day Average 734,898

Calls: 489,847 (67%)

Puts: 245,051 (33%)

Current vs Prior 7-Day Avg +1.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.83% | 9.26%18.09% | 23.30%

Prior 6.15% | 11.21%-- | --

Current vs Prior -5.26% | -17.40%-- | --

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

Current vs 7-Day Avg -5.26% | -17.40%-- | --

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

Current vs 7-Day Eod -5.26% | -17.40%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.92% | 29.75%

Calls: 19.52% | 34.07%

Puts: 26.32% | 25.42%

Prior 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs Prior +116.84% | +451.95%

Prior 7-Day Avg 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs 7-Day Avg +116.84% | +451.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.21M). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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
09:55	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.2%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	24.10	26.40	$25.25	9.1%	--	0.84	115
$101.00	Jul 24	20.35	22.45	$21.40	9.8%	2	0.89	60
$115.00	Aug 7	12.40	13.70	$13.05	10.0%	1	0.67	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 7	6.80	7.15	$6.98	5.0%	22	0.39	424
$118.00	Aug 14	7.50	7.90	$7.70	5.2%	19	0.39	441
$121.00	Jul 24	2.57	2.81	$2.69	8.9%	4	0.44	2.9K
$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	0.63	117

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.80	0.92	$0.86	14.0%	427	0.18	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.69, 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%	--	1.00	234
$105.00	Jul 24	16.10	18.30	$17.20	12.8%	24	1.00	55
$108.00	Jul 24	13.40	15.25	$14.33	12.9%	--	0.97	39
$109.00	Jul 24	12.05	14.65	$13.35	19.5%	--	0.96	63
$110.00	Jul 24	11.30	13.70	$12.50	19.2%	3	0.95	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 24	21.80	24.35	$23.08	11.0%	--	0.98	55
$140.00	Jul 24	17.00	19.35	$18.18	12.9%	--	0.96	15
$144.00	Jul 24	20.70	23.40	$22.05	12.2%	1	0.96	1
$142.00	Jul 24	18.75	20.90	$19.83	10.8%	--	0.87	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. 120 active (total vol 4.1K, top 534)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	1.63	1.89	$1.76	14.8%	534	0.33	1.5K
$140.00	Jul 31	0.55	0.98	$0.77	55.8%	294	0.12	566
$130.00	Jul 24	0.78	0.96	$0.87	20.7%	258	0.19	4.5K
$145.00	Jul 24	0.02	0.10	$0.06	133.3%	221	0.02	408
$146.00	Jul 24	0.02	1.15	$0.59	191.5%	210	0.09	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.80	0.92	$0.86	14.0%	427	0.18	1.8K
$115.00	Jul 31	1.80	3.05	$2.42	51.7%	347	0.27	1.1K
$120.00	Jul 24	2.10	2.33	$2.22	10.4%	54	0.39	628
$105.00	Jul 24	0.02	0.28	$0.15	173.3%	34	0.04	1.9K
$119.00	Jul 24	1.78	2.01	$1.90	12.1%	33	0.34	459

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 30.4%, max 132.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 24	Jul 31	134.1%	66.2%	102.5%	3	2.1K
$146.00	Jul 24	Jul 31	133.8%	70.1%	90.8%	212	172
$106.00	Jul 24	Jul 31	135.7%	72.7%	86.5%	--	40
$100.00	Jul 24	Aug 21	114.3%	78.1%	46.4%	--	349
$139.00	Jul 24	Jul 31	95.5%	66.0%	44.7%	--	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	183.8%	79.1%	132.3%	13	1.3K
$101.00	Jul 24	Jul 31	171.1%	76.9%	122.6%	--	668
$103.00	Jul 24	Jul 31	125.0%	73.1%	70.9%	30	155
$102.00	Jul 24	Jul 31	128.5%	75.3%	70.8%	32	286
$100.00	Jul 24	Aug 28	114.3%	73.5%	55.4%	--	792

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$144.00	$145.00	Jul 24	$0.10	$0.90	$0.10	9.00	$144.10
$124.00	$125.00	Jul 31	$0.10	$0.90	$0.10	9.00	$124.10
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 31	$0.11	$0.89	$0.11	8.09	$99.89
$114.00	$113.00	Jul 24	$0.13	$0.87	$0.13	6.69	$113.87
$115.00	$114.00	Jul 24	$0.13	$0.87	$0.13	6.69	$114.87
$110.00	$109.00	Jul 31	$0.14	$0.86	$0.14	6.14	$109.86
$113.00	$112.00	Jul 24	$0.15	$0.85	$0.15	5.67	$112.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 19.00, avg 1.48)

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
$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
$114.00	$115.00	Jul 24	$0.86	$0.86	$0.14	6.14	$114.86
$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
$130.00	$128.00	Jul 24	$1.90	$1.90	$0.10	19.00	$128.10
$140.00	$132.00	Jul 24	$7.55	$7.55	$0.45	16.78	$132.45
$123.00	$122.00	Jul 31	$0.87	$0.87	$0.13	6.69	$122.13
$106.00	$105.00	Jul 24	$0.86	$0.86	$0.14	6.14	$105.14
$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. 69 found (avg debit $1.46, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Jul 24	Jul 31	$0.45	95.6%	67.1%
$144.00	Jul 24	Jul 31	$0.46	96.8%	71.1%
$145.00	Jul 24	Jul 31	$0.49	85.2%	71.5%
$139.00	Jul 24	Jul 31	$0.50	95.5%	66.0%
$105.00	Jul 24	Jul 31	$0.55	89.7%	72.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 24	Jul 31	$0.12	121.2%	73.2%
$100.00	Jul 24	Jul 31	$0.30	114.3%	81.1%
$107.00	Jul 24	Jul 31	$0.48	101.1%	71.5%
$105.00	Jul 24	Jul 31	$0.53	89.7%	72.2%
$130.00	Jul 24	Jul 31	$0.79	74.3%	61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.35% of stock, avg 13.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Jul 24	$3.85	$2.69	$6.54	$114.46	$127.54	5.35%
$122.00	Jul 24	$3.33	$3.35	$6.68	$115.32	$128.68	5.46%
$120.00	Jul 24	$4.47	$2.22	$6.69	$113.31	$126.69	5.47%
$123.00	Jul 24	$2.92	$3.80	$6.72	$116.28	$129.72	5.49%
$124.00	Jul 24	$2.54	$4.32	$6.86	$117.14	$130.86	5.61%
$119.00	Jul 24	$5.07	$1.90	$6.97	$112.03	$125.97	5.70%
$125.00	Jul 24	$2.11	$5.00	$7.11	$117.89	$132.11	5.81%
$126.00	Jul 24	$1.76	$5.58	$7.34	$118.66	$133.34	6.00%
$118.00	Jul 24	$5.75	$1.61	$7.36	$110.64	$125.36	6.02%
$117.00	Jul 24	$6.53	$1.29	$7.82	$109.18	$124.82	6.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.54% of stock, avg 10.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$118.00	Jul 24	$1.50	$1.61	$3.11	$114.89	$130.11
$126.00	$118.00	Jul 24	$1.76	$1.61	$3.37	$114.63	$129.37
$127.00	$119.00	Jul 24	$1.50	$1.90	$3.40	$115.60	$130.40
$126.00	$119.00	Jul 24	$1.76	$1.90	$3.66	$115.34	$129.66
$125.00	$118.00	Jul 24	$2.11	$1.61	$3.72	$114.28	$128.72
$127.00	$120.00	Jul 24	$1.50	$2.22	$3.72	$116.28	$130.72
$126.00	$120.00	Jul 24	$1.76	$2.22	$3.98	$116.02	$129.98
$125.00	$119.00	Jul 24	$2.11	$1.90	$4.01	$114.99	$129.01
$124.00	$118.00	Jul 24	$2.54	$1.61	$4.15	$113.85	$128.15
$127.00	$121.00	Jul 24	$1.50	$2.69	$4.19	$116.81	$131.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 19.00, avg credit $1.57)

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	117/118	Jul 31	$0.90	$0.10	9.00	$105.10	$117.90
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
109/110	117/118	Jul 31	$0.89	$0.11	8.09	$109.11	$117.89
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
113/114	116/117	Aug 14	$0.89	$0.11	8.09	$113.11	$116.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.18	$4.82	26.78
$110.00	$112.00	$114.00	Aug 7	$0.09	$1.91	21.22
$129.00	$130.00	$131.00	Jul 31	$0.06	$0.94	15.67
$139.00	$140.00	$141.00	Jul 31	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Aug 7	$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
$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
$119.00	$120.00	$121.00	Jul 31	$0.06	$0.94	15.67
$110.00	$115.00	$120.00	Aug 28	$0.32	$4.68	14.63

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 7	-$1.27	$3.73
$140.00	$145.00	1:2	Aug 14	-$1.71	$3.29
$140.00	$145.00	1:2	Aug 21	-$2.81	$2.19
$136.00	$140.00	1:2	Aug 7	-$2.30	$1.70
$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	-$3.08	$4.92
$105.00	$100.00	1:2	Aug 21	-$1.26	$3.74
$105.00	$100.00	1:2	Aug 28	-$1.71	$3.29
$104.00	$100.00	1:2	Aug 7	-$0.91	$3.09
$104.00	$100.00	1:2	Aug 14	-$1.40	$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 8.34%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Aug 28	$10.20	0.54	0.5%	8.34%	8.88%	--	29
$124.00	Aug 28	$9.70	0.53	1.4%	7.93%	9.29%	--	75
$125.00	Aug 28	$9.55	0.52	2.2%	7.81%	9.98%	--	90
$125.00	Aug 21	$9.00	0.51	2.2%	7.36%	9.53%	11	1.5K
$123.00	Aug 14	$8.75	0.54	0.5%	7.15%	7.69%	--	27
$126.00	Aug 28	$8.75	0.50	3.0%	7.15%	10.14%	--	12
$124.00	Aug 14	$8.45	0.52	1.4%	6.91%	8.26%	--	36
$123.00	Aug 7	$7.90	0.53	0.5%	6.46%	7.00%	--	51
$125.00	Aug 14	$7.90	0.50	2.2%	6.46%	8.63%	--	147
$129.00	Aug 28	$7.45	0.46	5.4%	6.09%	11.53%	--	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 3,374

Total Puts 1,794

Put/Call Ratio 0.53

Net Difference 1,580

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 236,123

Total Puts 111,091

Average Put/Call Ratio 0.64

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