SHOP - Options Database

SHOP

SHOPIFY INC A

$122.44 -1.64%

(7/21 09:55) ◀

Tuesday, July 21, 2026 (10:00am)

▶ (7/21 19:02)

◀ 7/21 10:00 ▶

Option Volume

Detail

ℹ

Current (07/21 10:00am) 5,480

Calls: 3,545 (65%)

Puts: 1,935 (35%)

Prior --

Calls: 227,575 (68%)

Puts: 106,264 (32%)

Current vs Prior +0.00%

Calls: -98.44% (Calls)

Puts: -98.18% (Puts)

Prior 7-Day Total 352,382

Calls: 239,497 (68%)

Puts: 112,885 (32%)

Prior 7-Day Average 58,730

Calls: 34,213 (68%)

Puts: 16,126 (32%)

Current vs Prior 7-Day Avg -90.67%

Calls: -89.64%

Puts: -88.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 10:00am) $1.87M

Calls: $1.29M (69%)

Puts: $576.9K (31%)

Prior --

Calls: $37.92M (42%)

Puts: $53.09M (58%)

Current vs Prior +0.00%

Calls: -96.59%

Puts: -98.91%

Prior 7-Day Total $97.19M

Calls: $42.22M (43%)

Puts: $54.97M (57%)

Prior 7-Day Average $16.20M

Calls: $6.03M (43%)

Puts: $7.85M (57%)

Current vs Prior 7-Day Avg -88.45%

Calls: -78.54%

Puts: -92.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 10:00am) 0.55

Prior 1.00

Current vs Prior -45.42%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -12.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 10:00am) 744,103

Calls: 510,779 (69%)

Puts: 233,324 (31%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,418,597

Calls: 2,960,018 (67%)

Puts: 1,458,579 (33%)

Prior 7-Day Average 736,432

Calls: 493,336 (67%)

Puts: 243,096 (33%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.80% | 8.68%18.07% | 23.40%

Prior 6.15% | 11.21%-- | --

Current vs Prior -5.74% | -22.57%-- | --

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

Current vs 7-Day Avg -5.74% | -22.57%-- | --

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

Current vs 7-Day Eod -5.74% | -22.57%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.32% | 22.80%

Calls: 22.86% | 34.07%

Puts: 27.78% | 11.54%

Prior 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs Prior +139.55% | +323.01%

Prior 7-Day Avg 10.57% | 5.39%

Calls: 9.38% | 4.22%

Puts: 11.76% | 6.56%

Current vs 7-Day Avg +139.55% | +323.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.29M). Bullish P/C ratio of 0.55. P/C ratio dropping 45% - 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
10:00	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.4%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	24.10	26.15	$25.13	8.2%	--	0.83	115
$125.00	Aug 21	9.40	10.20	$9.80	8.2%	32	0.51	1.5K
$140.00	Aug 21	4.40	4.85	$4.63	9.7%	18	0.30	1.9K
$145.00	Aug 21	3.40	3.75	$3.58	9.8%	4	0.25	2.7K
$101.00	Jul 24	20.35	22.45	$21.40	9.8%	2	0.89	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 7	6.65	7.05	$6.85	5.8%	22	0.39	424
$118.00	Aug 14	7.30	7.75	$7.53	6.0%	19	0.39	441
$140.00	Jul 24	17.15	18.35	$17.75	6.8%	--	0.96	15
$135.00	Aug 21	17.60	19.25	$18.43	9.0%	1	0.63	117
$120.00	Aug 21	9.00	9.90	$9.45	9.5%	1	0.42	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	0.39	0.47	$0.43	18.6%	10	0.10	128

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%	--	0.94	39
$109.00	Jul 24	12.05	14.65	$13.35	19.5%	--	0.93	63
$110.00	Jul 24	11.30	13.70	$12.50	19.2%	3	0.93	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	17.15	18.35	$17.75	6.8%	--	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%	--	0.94	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. 125 active (total vol 4.3K, top 535)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	1.67	1.90	$1.79	12.8%	535	0.34	1.5K
$140.00	Jul 31	0.55	0.98	$0.77	55.8%	294	0.12	566
$130.00	Jul 24	0.74	0.99	$0.87	28.7%	260	0.20	4.5K
$145.00	Jul 24	0.02	0.10	$0.06	133.3%	237	0.02	408
$146.00	Jul 24	0.01	0.23	$0.12	183.3%	212	0.03	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 24	0.75	0.92	$0.84	20.2%	427	0.17	1.8K
$115.00	Jul 31	1.86	3.05	$2.46	48.4%	347	0.27	1.1K
$102.00	Jul 24	0.00	0.83	$0.42	197.6%	62	0.06	94
$120.00	Jul 24	2.03	2.26	$2.14	10.7%	60	0.37	628
$103.00	Jul 24	0.00	0.90	$0.45	200.0%	56	0.07	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 30.2%, max 134.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 24	Jul 31	138.4%	72.9%	89.9%	--	40
$142.00	Jul 24	Jul 31	96.4%	66.0%	46.0%	5	2.1K
$100.00	Jul 24	Aug 21	112.8%	78.1%	44.4%	--	349
$139.00	Jul 24	Jul 31	93.3%	65.4%	42.7%	--	118
$146.00	Jul 24	Jul 31	96.0%	69.5%	38.0%	214	172

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Jul 31	186.4%	79.7%	134.0%	13	1.3K
$101.00	Jul 24	Jul 31	173.5%	81.3%	113.4%	--	668
$102.00	Jul 24	Jul 31	130.1%	75.3%	72.9%	62	286
$103.00	Jul 24	Jul 31	126.9%	73.7%	72.2%	56	155
$100.00	Jul 24	Aug 28	112.8%	73.4%	53.6%	--	792

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 2.40)

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
$145.00	$146.00	Jul 31	$0.10	$0.90	$0.10	9.00	$145.10
$136.00	$137.00	Jul 31	$0.11	$0.89	$0.11	8.09	$136.11
$137.00	$138.00	Jul 31	$0.11	$0.89	$0.11	8.09	$137.11
$138.00	$139.00	Jul 31	$0.11	$0.89	$0.11	8.09	$138.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$109.00	Jul 31	$0.10	$0.90	$0.10	9.00	$109.90
$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
$106.00	$105.00	Jul 31	$0.13	$0.87	$0.13	6.69	$105.87
$113.00	$112.00	Jul 24	$0.14	$0.86	$0.14	6.14	$112.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 19.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$104.00	Jul 24	$1.87	$1.87	$0.13	14.38	$103.87
$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
$109.00	$110.00	Jul 24	$0.85	$0.85	$0.15	5.67	$109.85
$106.00	$108.00	Jul 31	$1.70	$1.70	$0.30	5.67	$107.70

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	$7.12	$7.12	$0.88	8.09	$132.88
$106.00	$105.00	Jul 24	$0.88	$0.88	$0.12	7.33	$105.12
$123.00	$122.00	Aug 14	$0.85	$0.85	$0.15	5.67	$122.15
$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. 72 found (avg debit $1.41, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 24	Jul 31	$0.33	96.0%	69.5%
$144.00	Jul 24	Jul 31	$0.46	94.8%	70.5%
$142.00	Jul 24	Jul 31	$0.48	96.4%	66.0%
$145.00	Jul 24	Jul 31	$0.49	83.5%	70.9%
$139.00	Jul 24	Jul 31	$0.50	93.3%	65.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Jul 24	Jul 31	$0.06	126.9%	73.7%
$104.00	Jul 24	Jul 31	$0.11	123.0%	73.2%
$107.00	Jul 24	Jul 31	$0.20	117.4%	71.4%
$100.00	Jul 24	Jul 31	$0.33	112.8%	81.6%
$105.00	Jul 24	Jul 31	$0.55	89.4%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 5.35% of stock, avg 13.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Jul 24	$4.00	$2.55	$6.55	$114.45	$127.55	5.35%
$122.00	Jul 24	$3.50	$3.06	$6.56	$115.44	$128.56	5.36%
$123.00	Jul 24	$3.08	$3.60	$6.68	$116.32	$129.68	5.46%
$120.00	Jul 24	$4.63	$2.14	$6.77	$113.23	$126.77	5.53%
$124.00	Jul 24	$2.63	$4.22	$6.85	$117.15	$130.85	5.59%
$125.00	Jul 24	$2.23	$4.82	$7.05	$117.95	$132.05	5.76%
$119.00	Jul 24	$5.25	$1.85	$7.10	$111.90	$126.10	5.80%
$126.00	Jul 24	$1.79	$5.43	$7.22	$118.78	$133.22	5.90%
$118.00	Jul 24	$6.05	$1.55	$7.60	$110.40	$125.60	6.21%
$127.00	Jul 24	$1.52	$6.15	$7.67	$119.33	$134.67	6.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.51% of stock, avg 10.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$118.00	Jul 24	$1.52	$1.55	$3.07	$114.93	$130.07
$126.00	$118.00	Jul 24	$1.79	$1.55	$3.34	$114.66	$129.34
$127.00	$119.00	Jul 24	$1.52	$1.85	$3.37	$115.63	$130.37
$126.00	$119.00	Jul 24	$1.79	$1.85	$3.64	$115.36	$129.64
$127.00	$120.00	Jul 24	$1.52	$2.14	$3.66	$116.34	$130.66
$125.00	$118.00	Jul 24	$2.23	$1.55	$3.78	$114.22	$128.78
$126.00	$120.00	Jul 24	$1.79	$2.14	$3.93	$116.07	$129.93
$127.00	$121.00	Jul 24	$1.52	$2.55	$4.07	$116.93	$131.07
$125.00	$119.00	Jul 24	$2.23	$1.85	$4.08	$114.92	$129.08
$124.00	$118.00	Jul 24	$2.63	$1.55	$4.18	$113.82	$128.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 19.00, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/106	108/110	Jul 31	$1.90	$0.10	19.00	$104.10	$109.90
99/100	108/110	Jul 31	$1.88	$0.12	15.67	$98.12	$109.88
110/113	122/125	Aug 21	$2.80	$0.20	14.00	$110.20	$124.80
99/100	106/108	Jul 31	$1.81	$0.19	9.53	$98.19	$107.81
124/125	129/130	Aug 28	$0.90	$0.10	9.00	$124.10	$129.90
107/108	117/118	Jul 31	$0.89	$0.11	8.09	$107.11	$117.89
110/111	112/113	Jul 31	$0.89	$0.11	8.09	$110.11	$112.89
111/112	117/118	Jul 31	$0.89	$0.11	8.09	$111.11	$117.89
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	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Aug 28	$0.10	$4.90	49.00
$110.00	$112.00	$114.00	Aug 7	$0.09	$1.91	21.22
$123.00	$124.00	$125.00	Jul 24	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Aug 7	$0.05	$0.95	19.00

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
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$110.00	$115.00	$120.00	Aug 28	$0.29	$4.71	16.24
$116.00	$117.00	$118.00	Jul 24	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	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 $-3.51, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Aug 7	-$1.17	$3.83
$140.00	$145.00	1:2	Aug 14	-$1.71	$3.29
$140.00	$145.00	1:2	Aug 21	-$2.53	$2.47
$140.00	$145.00	1:2	Aug 28	-$3.08	$1.92
$136.00	$140.00	1:2	Aug 7	-$2.50	$1.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$132.00	1:2	Jul 24	-$3.51	$4.49
$105.00	$100.00	1:2	Aug 21	-$1.33	$3.67
$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 8.33%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Aug 28	$10.20	0.54	0.5%	8.33%	8.79%	--	29
$125.00	Aug 28	$9.85	0.52	2.1%	8.04%	10.14%	--	90
$124.00	Aug 28	$9.70	0.53	1.3%	7.92%	9.20%	--	75
$125.00	Aug 21	$9.40	0.51	2.1%	7.68%	9.77%	32	1.5K
$123.00	Aug 14	$8.75	0.53	0.5%	7.15%	7.60%	--	27
$126.00	Aug 28	$8.75	0.50	2.9%	7.15%	10.05%	--	12
$124.00	Aug 14	$8.45	0.52	1.3%	6.90%	8.18%	--	36
$123.00	Aug 7	$7.90	0.53	0.5%	6.45%	6.91%	--	51
$125.00	Aug 14	$7.90	0.50	2.1%	6.45%	8.54%	--	147
$124.00	Aug 7	$7.45	0.51	1.3%	6.08%	7.36%	10	69

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 3,545

Total Puts 1,935

Put/Call Ratio 0.55

Net Difference 1,610

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 239,497

Total Puts 112,885

Average Put/Call Ratio 0.62

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