SHOP Options Chain
Underlying $168.22Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
62 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $85.00 | 81.16 | 81.25 | 85.10 | 154 | 13 | 641.6% |
| $95.00 | 71.53 | 71.25 | 75.10 | 16 | 4 | 552.5% |
| $100.00 | 68.34 | 66.10 | 70.05 | 5 | 28 | 507.8% |
| $105.00 | 61.20 | 61.10 | 65.15 | 10 | 23 | 475.0% |
| $110.00 | 56.22 | 56.25 | 60.20 | 4 | 5 | 187.5% |
| $115.00 | 52.52 | 51.25 | 55.15 | 52 | 14 | 400.4% |
| $116.00 | 51.53 | 50.25 | 54.20 | 84 | 19 | 162.5% |
| $119.00 | 48.70 | 47.35 | 51.05 | 55 | 139 | 366.6% |
| $120.00 | 48.08 | 46.55 | 50.20 | 48 | 23 | 218.8% |
| $122.00 | 46.39 | 44.75 | 48.20 | 48 | 35 | 226.6% |
| $124.00 | 44.71 | 42.75 | 46.20 | 27 | 24 | 216.8% |
| $125.00 | 42.71 | 41.15 | 45.10 | 41 | 29 | 328.3% |
| $126.00 | 41.73 | 40.25 | 44.10 | 32 | 13 | 321.6% |
| $127.00 | 41.07 | 39.75 | 43.10 | 76 | 25 | 194.9% |
| $128.00 | 40.00 | 38.15 | 42.05 | 80 | 84 | 305.9% |
| $129.00 | 39.02 | 37.25 | 41.10 | 47 | 20 | 301.7% |
| $130.00 | 38.23 | 37.10 | 40.10 | 40 | 203 | 202.0% |
| $131.00 | 35.09 | 35.25 | 39.10 | 4 | 11 | 288.5% |
| $132.00 | 34.10 | 34.25 | 38.10 | 7 | 44 | 282.0% |
| $133.00 | 35.62 | 33.75 | 37.05 | 12 | 42 | 163.7% |
| $134.00 | 34.62 | 33.15 | 36.10 | 30 | 19 | 184.4% |
| $135.00 | 33.23 | 31.25 | 35.10 | 23 | 45 | 262.5% |
| $136.00 | 32.44 | 30.35 | 34.05 | 7 | 23 | 254.0% |
| $137.00 | 31.44 | 29.40 | 33.05 | 4 | 46 | 93.8% |
| $138.00 | 28.40 | 28.30 | 32.05 | 16 | 20 | 241.3% |
| $139.00 | 28.75 | 27.85 | 31.05 | 23 | 31 | 143.0% |
| $140.00 | 27.75 | 26.80 | 30.15 | 13 | 46 | 141.2% |
| $141.00 | 27.15 | 25.35 | 29.05 | 11 | 65 | 222.3% |
| $142.00 | 24.07 | 24.15 | 28.05 | 26 | 862 | 215.9% |
| $143.00 | 23.06 | 24.80 | 27.10 | 2 | 52 | 160.7% |
| $144.00 | 24.52 | 22.30 | 26.10 | 14 | 14 | 205.2% |
| $145.00 | 23.52 | 21.15 | 24.40 | 16 | 147 | 171.5% |
| $146.00 | 21.73 | 21.10 | 24.10 | 10 | 6 | 123.9% |
| $147.00 | 20.75 | 19.85 | 23.05 | 10 | 12 | 107.3% |
| $148.00 | 21.05 | 18.85 | 22.10 | 1 | 14 | 105.1% |
| $149.00 | 18.95 | 17.85 | 21.10 | 2 | 10 | 100.6% |
| $150.00 | 17.39 | 16.90 | 20.10 | 4 | 1,199 | 97.9% |
| $152.50 | 13.87 | 14.45 | 17.55 | 6 | 29 | 86.5% |
| $155.00 | 13.10 | 12.05 | 15.25 | 31 | 184 | 83.4% |
| $157.50 | 9.20 | 9.65 | 12.00 | 32 | 75 | 51.4% |
| $160.00 | 8.87 | 7.40 | 10.05 | 12 | 378 | 61.2% |
| $162.50 | 5.85 | 5.75 | 7.45 | 11 | 85 | 59.0% |
| $165.00 | 4.92 | 4.30 | 5.55 | 34 | 562 | 62.0% |
| $167.50 | 4.05 | 2.81 | 4.15 | 242 | 706 | 62.7% |
| $170.00 | 2.47 | 2.24 | 2.55 | 408 | 694 | 64.2% |
| $172.50 | 1.45 | 1.14 | 1.82 | 272 | 408 | 63.0% |
| $175.00 | 0.81 | 0.72 | 0.96 | 348 | 2,030 | 61.7% |
| $177.50 | 0.49 | 0.33 | 0.58 | 79 | 2,343 | 61.3% |
| $180.00 | 0.20 | 0.14 | 0.35 | 72 | 806 | 61.8% |
| $182.50 | 0.08 | 0.05 | 0.19 | 25 | 327 | 61.7% |
| $185.00 | 0.04 | 0.04 | 0.08 | 52 | 2,174 | 62.5% |
| $187.50 | 0.06 | 0.01 | 0.06 | 226 | 430 | 64.8% |
| $190.00 | 0.02 | - | 0.22 | 18 | 717 | 84.6% |
| $192.50 | 0.01 | - | 0.89 | 243 | 287 | 119.7% |
| $195.00 | 0.38 | - | 0.35 | 5 | 334 | 107.2% |
| $197.50 | 0.28 | - | 0.92 | 6 | 154 | 137.8% |
| $200.00 | 0.24 | - | 0.50 | 3 | 459 | 129.7% |
| $202.50 | 0.62 | - | 1.83 | 2 | 7 | 179.9% |
| $205.00 | 0.57 | - | 1.40 | 2 | 206 | 177.1% |
| $210.00 | 0.57 | - | 0.55 | 3 | 556 | 161.1% |
| $215.00 | 0.22 | - | 0.26 | 1 | 87 | 155.5% |
| $220.00 | 0.01 | - | 0.04 | 20 | 59 | 134.4% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the SHOP analysis.