Tour v492
SHOP
SHOPIFY INC A
$146.15 +18.53%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:01)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 140,821
Calls: 77,553 (55%)
Puts: 63,268 (45%)
Prior --
Calls: 227,575 (68%)
Puts: 106,264 (32%)
Current vs Prior +0.00%
Calls: -65.92% (Calls)
Puts: -40.46% (Puts)
Prior 7-Day Total 747,813
Calls: 472,774 (63%)
Puts: 275,039 (37%)
Prior 7-Day Average 106,830
Calls: 67,539 (63%)
Puts: 39,291 (37%)
Current vs Prior 7-Day Avg +31.82%
Calls: +14.83%
Puts: +61.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $96.30M
Calls: $67.40M (70%)
Puts: $28.90M (30%)
Prior --
Calls: $37.92M (42%)
Puts: $53.09M (58%)
Current vs Prior +0.00%
Calls: +77.75%
Puts: -45.56%
Prior 7-Day Total $385.65M
Calls: $236.79M (61%)
Puts: $148.85M (39%)
Prior 7-Day Average $55.09M
Calls: $33.83M (61%)
Puts: $21.26M (39%)
Current vs Prior 7-Day Avg +74.81%
Calls: +99.25%
Puts: +35.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.82
Prior 1.00
Current vs Prior -18.42%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +29.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 824,777
Calls: 548,816 (67%)
Puts: 275,961 (33%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 5,512,454
Calls: 3,628,165 (66%)
Puts: 1,884,289 (34%)
Prior 7-Day Average 787,493
Calls: 518,309 (66%)
Puts: 269,184 (34%)
Current vs Prior 7-Day Avg +4.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.06% | 8.37%11.80% | 16.93%
Prior 12.90% | 14.53%15.33% | 21.46%
Current vs Prior -60.76% | -42.42%-23.03% | -21.08%
Prior 7-Day Avg 8.28% | 11.48%16.70% | 22.43%
Current vs 7-Day Avg -38.88% | -27.08%-29.34% | -24.50%
Prior 7-Day Eod 12.90% | 14.53%15.43% | 21.26%
Current vs 7-Day Eod -60.76% | -42.42%-23.53% | -20.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.37% | 14.89%
Calls: 14.49% | 10.34%
Puts: 20.25% | 19.44%
Prior 6.98% | 10.98%
Calls: 3.90% | 7.53%
Puts: 10.06% | 14.44%
Current vs Prior +148.85% | +35.61%
Prior 7-Day Avg 14.29% | 13.06%
Calls: 12.05% | 15.27%
Puts: 16.53% | 10.85%
Current vs 7-Day Avg +21.55% | +14.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($67.40M). Dollar volume significantly above 7-day average (75% higher). Call-heavy open interest (548,816 calls vs 275,961 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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 65 of results (avg 7.8%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2126.1527.10$26.633.6%2700.941.1K
$122.00Aug 723.8024.75$24.283.9%1791.00364
$142.00Aug 2810.3510.80$10.584.3%30.603
$125.00Aug 2121.2522.20$21.734.4%3450.902.1K
$150.00Aug 71.901.99$1.944.6%8.9K0.343.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1810.0010.35$10.183.4%1150.45496
$150.00Sep 1812.5013.10$12.804.7%1130.52406
$145.00Aug 72.782.92$2.854.9%1.6K0.443
$140.00Sep 187.508.00$7.756.5%940.37489
$160.00Aug 2115.8516.95$16.406.7%250.76--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 70.760.86$0.8112.3%2.4K0.17684
$165.00Aug 140.750.90$0.8318.1%2170.1240
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.610.73$0.6717.9%2000.15--
$139.00Aug 70.790.92$0.8615.1%3270.1810

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 727.3529.70$28.538.2%1741.00298
$118.00Aug 726.3529.00$27.689.6%551.00169
$119.00Aug 725.8027.90$26.857.8%391.00216
$120.00Aug 724.8526.80$25.837.5%1821.00566
$121.00Aug 723.3525.75$24.559.8%1501.00276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 718.1020.85$19.4814.1%--0.9615
$162.50Aug 716.0018.45$17.2314.2%400.95--
$170.00Aug 1423.7026.35$25.0310.6%600.9394
$160.00Aug 713.6516.05$14.8516.2%620.93--
$175.00Aug 2128.6531.45$30.059.3%150.9220

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 83.1K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 71.901.99$1.944.6%8.9K0.343.9K
$160.00Aug 70.260.33$0.3023.3%5.2K0.072.0K
$130.00Aug 715.0016.75$15.8811.0%3.9K1.006.1K
$160.00Sep 185.906.35$6.137.3%3.8K0.3583.8K
$145.00Aug 73.704.10$3.9010.3%3.2K0.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 71.051.14$1.108.2%2.3K0.222
$135.00Aug 70.280.35$0.3221.9%1.9K0.0849
$145.00Aug 72.782.92$2.854.9%1.6K0.443
$130.00Aug 70.050.16$0.11100.0%6480.03303
$125.00Aug 70.010.05$0.03133.3%6320.01579

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 47.5%, max 96.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 7Sep 18105.0%54.8%91.7%4223.0K
$118.00Aug 7Sep 4110.0%60.1%83.0%56173
$117.00Aug 7Sep 4116.9%66.2%76.6%175304
$127.00Aug 7Sep 495.9%54.9%74.7%119283
$129.00Aug 7Sep 495.0%54.5%74.3%55127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 7Sep 11110.0%56.0%96.4%128757
$120.00Aug 7Sep 18105.0%54.8%91.7%9104.2K
$117.00Aug 7Aug 28116.9%61.2%91.1%121515
$127.00Aug 7Sep 495.9%54.9%74.7%37528
$121.00Aug 7Sep 11100.9%58.2%73.4%53375

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 21.73, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Aug 7$0.11$2.39$0.1121.73$160.11
$162.50$165.00Aug 14$0.15$2.35$0.1515.67$162.65
$170.00$175.00Aug 21$0.34$4.66$0.3413.71$170.34
$157.50$160.00Aug 7$0.18$2.32$0.1812.89$157.68
$172.50$175.00Aug 14$0.22$2.28$0.2210.36$172.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$121.00Sep 11$0.12$1.88$0.1215.67$122.88
$144.00$143.00Sep 4$0.10$0.90$0.109.00$143.90
$122.00$120.00Aug 28$0.23$1.77$0.237.70$121.77
$129.00$128.00Aug 7$0.12$0.88$0.127.33$128.88
$137.00$136.00Aug 7$0.12$0.88$0.127.33$136.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 26.78, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$120.00Sep 4$1.83$1.83$0.1710.76$119.83
$138.00$140.00Sep 11$1.82$1.82$0.1810.11$139.82
$126.00$127.00Aug 14$0.90$0.90$0.109.00$126.90
$131.00$132.00Aug 14$0.88$0.88$0.127.33$131.88
$122.00$123.00Aug 21$0.88$0.88$0.127.33$122.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$4.82$4.82$0.1826.78$170.18
$162.50$160.00Aug 7$2.38$2.38$0.1219.83$160.12
$170.00$165.00Aug 14$4.68$4.68$0.3214.62$165.32
$160.00$157.50Aug 7$2.30$2.30$0.2011.50$157.70
$165.00$160.00Aug 28$4.57$4.57$0.4310.63$160.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.14, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Aug 7Aug 14$0.1395.1%61.8%
$117.00Aug 7Aug 14$0.14116.9%87.3%
$175.00Aug 7Aug 14$0.2290.4%63.9%
$121.00Aug 7Aug 14$0.25100.9%64.2%
$128.00Aug 7Aug 14$0.2581.8%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 7Aug 14$0.08105.0%62.0%
$121.00Aug 7Aug 14$0.14100.9%64.2%
$119.00Aug 7Aug 14$0.15106.1%69.0%
$122.00Aug 7Aug 14$0.1697.0%63.1%
$118.00Aug 7Aug 14$0.17110.0%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 4.62% of stock, avg 13.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 7$3.90$2.85$6.75$138.25$151.754.62%
$144.00Aug 7$4.45$2.37$6.82$137.18$150.824.67%
$146.00Aug 7$3.45$3.43$6.88$139.12$152.884.71%
$147.00Aug 7$3.08$3.95$7.03$139.97$154.034.81%
$148.00Aug 7$2.63$4.55$7.18$140.82$155.184.91%
$143.00Aug 7$5.25$1.95$7.20$135.80$150.204.93%
$142.00Aug 7$5.70$1.62$7.32$134.68$149.325.01%
$149.00Aug 7$2.27$5.08$7.35$141.65$156.355.03%
$150.00Aug 7$1.94$5.83$7.77$142.23$157.775.32%
$141.00Aug 7$6.48$1.35$7.83$133.17$148.835.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.00% of stock, avg 6.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Aug 7$1.30$1.62$2.92$139.08$155.42
$152.50$143.00Aug 7$1.30$1.95$3.25$139.75$155.75
$150.00$142.00Aug 7$1.94$1.62$3.56$138.44$153.56
$152.50$144.00Aug 7$1.30$2.37$3.67$140.33$156.17
$149.00$142.00Aug 7$2.27$1.62$3.89$138.11$152.89
$150.00$143.00Aug 7$1.94$1.95$3.89$139.11$153.89
$152.50$145.00Aug 7$1.30$2.85$4.15$140.85$156.65
$149.00$143.00Aug 7$2.27$1.95$4.22$138.78$153.22
$148.00$142.00Aug 7$2.63$1.62$4.25$137.75$152.25
$150.00$144.00Aug 7$1.94$2.37$4.31$139.69$154.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 11.82, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Sep 18$4.61$0.3911.82$150.39$164.61
155/160165/170Sep 18$4.59$0.4111.20$155.41$169.59
118/120125/128Sep 11$2.74$0.2610.54$117.26$127.74
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
121/123128/130Sep 11$1.77$0.237.70$121.23$129.77
120/121134/135Sep 11$0.88$0.127.33$120.12$134.88
150/155165/170Sep 18$4.40$0.607.33$150.60$169.40
120/121125/128Sep 11$2.63$0.377.11$118.37$127.63
140/145150/155Sep 18$4.36$0.646.81$140.64$154.36
135/140145/150Sep 18$4.29$0.716.04$135.71$149.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.08$4.9261.50
$167.50$170.00$172.50Aug 14$0.06$2.4440.67
$157.50$160.00$162.50Aug 7$0.07$2.4334.71
$167.50$170.00$172.50Aug 7$0.07$2.4334.71
$165.00$170.00$175.00Sep 4$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Sep 18$0.06$4.9482.33
$145.00$150.00$155.00Aug 21$0.08$4.9261.50
$150.00$152.50$155.00Aug 7$0.07$2.4334.71
$157.50$160.00$162.50Aug 7$0.08$2.4230.25
$140.00$145.00$150.00Sep 18$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-4.03, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.25$4.75
$165.00$170.001:2Aug 21-$0.33$4.67
$160.00$165.001:2Aug 21-$0.64$4.36
$170.00$175.001:2Aug 28-$0.65$4.35
$165.00$170.001:2Aug 28-$0.69$4.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 28-$4.03$5.97
$125.00$120.001:2Sep 18-$1.03$3.97
$130.00$125.001:2Sep 11-$1.35$3.65
$130.00$125.001:2Sep 18-$1.68$3.32
$170.00$160.001:2Aug 21-$7.57$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.43%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$9.400.482.6%6.43%9.07%7795.4K
$150.00Sep 11$7.900.472.6%5.41%8.04%271
$150.00Sep 4$7.500.472.6%5.13%7.77%124162
$155.00Sep 18$7.500.426.1%5.13%11.19%2081.3K
$150.00Aug 28$6.500.462.6%4.45%7.08%48346
$155.00Sep 11$5.950.406.1%4.07%10.13%2014
$160.00Sep 18$5.900.359.5%4.04%13.51%3.8K83.8K
$155.00Sep 4$5.600.396.1%3.83%9.89%5968
$150.00Aug 21$5.200.442.6%3.56%6.19%2.1K4.2K
$155.00Aug 28$4.700.376.1%3.22%9.27%81108

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 77,553
Total Puts 63,268
Put/Call Ratio 0.82
Net Difference 14,285

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 472,774
Total Puts 275,039
Average Put/Call Ratio 0.63
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All