Explore strikes, OI, IV and strategy data for SHOP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251107C00080000 | 11/4 3:52 PM | 80.00 | 81.50 | 80.95 | 85 | 0.00 | 0.00% | 4 | 10 | 378.13% | Yes |
| SHOP251107C00100000 | 11/5 10:31 AM | 100.00 | 60.90 | 62 | 64.7 | -5.60 | -8.42% | 5 | 12 | 357.81% | Yes |
| SHOP251107C00105000 | 11/5 11:11 AM | 105.00 | 55.40 | 56.95 | 59.15 | -5.50 | -9.03% | 10 | 12 | 270.31% | Yes |
| SHOP251107C00110000 | 10/27 10:16 AM | 110.00 | 63.49 | 51.95 | 54.15 | 0.00 | 0.00% | 2 | 2 | 244.92% | Yes |
| SHOP251107C00115000 | 11/4 10:26 AM | 115.00 | 54.75 | 46.9 | 48.9 | 0.00 | 0.00% | 1 | 28 | 317.77% | Yes |
| SHOP251107C00120000 | 11/5 12:13 PM | 120.00 | 42.68 | 42.1 | 43.9 | -13.27 | -23.72% | 7 | 38 | 183.59% | Yes |
| SHOP251107C00125000 | 11/5 3:45 PM | 125.00 | 38.90 | 37.15 | 39.3 | -4.97 | -11.33% | 1 | 10 | 199.61% | Yes |
| SHOP251107C00126000 | 10/31 10:26 AM | 126.00 | 51.45 | 36.3 | 38.7 | 0.00 | 0.00% | 3 | 3 | 220.90% | Yes |
| SHOP251107C00130000 | 11/5 10:58 AM | 130.00 | 31.24 | 32.15 | 34.75 | -7.63 | -19.63% | 3 | 30 | 194.92% | Yes |
| SHOP251107C00132000 | 11/5 10:38 AM | 132.00 | 28.84 | 29.95 | 32.7 | -14.01 | -32.70% | 1 | 6 | 174.02% | Yes |
| SHOP251107C00133000 | 10/21 2:27 PM | 133.00 | 31.20 | 28.85 | 31.7 | 0.00 | 0.00% | 1 | 4 | 164.45% | Yes |
| SHOP251107C00134000 | 10/21 11:47 AM | 134.00 | 30.05 | 28 | 30.2 | 0.00 | 0.00% | 2 | 2 | 140.63% | Yes |
| SHOP251107C00135000 | 11/5 11:01 AM | 135.00 | 26.15 | 26.95 | 28.95 | -9.00 | -25.60% | 2 | 41 | 105.47% | Yes |
| SHOP251107C00136000 | 11/5 12:58 PM | 136.00 | 28.69 | 26.05 | 27.95 | 1.51 | 5.56% | 4 | 10 | 115.63% | Yes |
| SHOP251107C00137000 | 11/5 12:58 PM | 137.00 | 27.63 | 24.75 | 27.25 | 1.31 | 4.98% | 4 | 5 | 111.72% | Yes |
| SHOP251107C00138000 | 11/5 10:28 AM | 138.00 | 22.61 | 23.9 | 26.2 | -1.00 | -4.24% | 3 | 8 | 116.02% | Yes |
| SHOP251107C00139000 | 11/5 10:28 AM | 139.00 | 21.45 | 22.95 | 25.2 | -1.23 | -5.42% | 2 | 4 | 115.04% | Yes |
| SHOP251107C00140000 | 11/5 11:37 AM | 140.00 | 19.69 | 22.05 | 23.95 | -4.66 | -19.14% | 5 | 41 | 99.22% | Yes |
| SHOP251107C00141000 | 11/5 11:37 AM | 141.00 | 18.49 | 20.95 | 23.05 | -4.95 | -21.12% | 5 | 10 | 95.31% | Yes |
| SHOP251107C00142000 | 11/3 2:33 PM | 142.00 | 33.50 | 20.1 | 22 | 0.00 | 0.00% | 2 | 21 | 98.83% | Yes |
| SHOP251107C00143000 | 11/4 9:30 AM | 143.00 | 20.40 | 18.45 | 21.25 | 0.00 | 0.00% | 2 | 8 | 163.77% | Yes |
| SHOP251107C00144000 | 11/5 9:31 AM | 144.00 | 14.80 | 18.3 | 20.8 | -9.45 | -38.97% | 2 | 5 | 126.66% | Yes |
| SHOP251107C00145000 | 11/5 3:08 PM | 145.00 | 20.46 | 17 | 19 | -2.72 | -11.73% | 10 | 35 | 79.30% | Yes |
| SHOP251107C00146000 | 11/5 3:08 PM | 146.00 | 19.56 | 16 | 18.25 | -1.61 | -7.61% | 9 | 14 | 89.26% | Yes |
| SHOP251107C00147000 | 11/4 10:12 AM | 147.00 | 23.65 | 15.45 | 17.3 | 0.00 | 0.00% | 7 | 11 | 101.37% | Yes |
| SHOP251107C00148000 | 11/4 2:32 PM | 148.00 | 16.50 | 14.3 | 16.05 | 0.00 | 0.00% | 12 | 70 | 83.98% | Yes |
| SHOP251107C00149000 | 11/4 9:56 AM | 149.00 | 23.23 | 13.15 | 15.8 | 0.00 | 0.00% | 4 | 21 | 96.19% | Yes |
| SHOP251107C00150000 | 11/5 11:11 AM | 150.00 | 10.68 | 12.4 | 14.3 | -0.59 | -5.24% | 46 | 113 | 84.77% | Yes |
| SHOP251107C00152500 | 11/5 1:59 PM | 152.50 | 13.52 | 9.95 | 11.75 | 4.02 | 42.32% | 44 | 126 | 71.83% | Yes |
| SHOP251107C00155000 | 11/5 3:56 PM | 155.00 | 8.60 | 7.8 | 9.45 | -0.15 | -1.71% | 70 | 178 | 68.90% | Yes |
| SHOP251107C00157500 | 11/5 3:49 PM | 157.50 | 6.90 | 5.6 | 7.15 | -0.08 | -1.15% | 110 | 319 | 61.13% | Yes |
| SHOP251107C00160000 | 11/5 3:45 PM | 160.00 | 4.65 | 4.1 | 5.15 | 0.55 | 13.41% | 363 | 205 | 61.62% | Yes |
| SHOP251107C00162500 | 11/5 3:36 PM | 162.50 | 3.18 | 2.83 | 3.15 | 0.17 | 5.65% | 648 | 730 | 57.76% | Yes |
| SHOP251107C00165000 | 11/5 3:58 PM | 165.00 | 1.79 | 1.72 | 1.99 | -0.29 | -13.94% | 1560 | 3202 | 57.23% | No |
| SHOP251107C00167500 | 11/5 3:51 PM | 167.50 | 1.13 | 1 | 1.24 | -0.27 | -19.29% | 454 | 701 | 58.25% | No |
| SHOP251107C00170000 | 11/5 3:58 PM | 170.00 | 0.65 | 0.55 | 0.7 | -0.32 | -32.99% | 747 | 1673 | 58.64% | No |
| SHOP251107C00172500 | 11/5 3:56 PM | 172.50 | 0.35 | 0.29 | 0.43 | -0.35 | -50.00% | 359 | 937 | 60.55% | No |
| SHOP251107C00175000 | 11/5 3:58 PM | 175.00 | 0.21 | 0.17 | 0.26 | -0.23 | -52.27% | 1118 | 2029 | 63.09% | No |
| SHOP251107C00177500 | 11/5 3:15 PM | 177.50 | 0.17 | 0.01 | 0.19 | -0.17 | -50.00% | 261 | 750 | 62.70% | No |
| SHOP251107C00180000 | 11/5 3:56 PM | 180.00 | 0.08 | 0.07 | 0.1 | -0.15 | -65.22% | 737 | 3300 | 69.14% | No |
| SHOP251107C00182500 | 11/5 3:53 PM | 182.50 | 0.04 | 0.05 | 0.07 | -0.09 | -69.23% | 105 | 1652 | 73.05% | No |
| SHOP251107C00185000 | 11/5 3:59 PM | 185.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 442 | 1952 | 77.34% | No |
| SHOP251107C00187500 | 11/5 3:29 PM | 187.50 | 0.03 | 0 | 0.05 | -0.04 | -57.14% | 224 | 1735 | 78.13% | No |
| SHOP251107C00190000 | 11/5 3:57 PM | 190.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 541 | 3089 | 86.33% | No |
| SHOP251107C00192500 | 11/5 1:23 PM | 192.50 | 0.02 | 0 | 0.04 | -0.02 | -50.00% | 12 | 748 | 88.28% | No |
| SHOP251107C00195000 | 11/5 3:48 PM | 195.00 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 116 | 2030 | 100.78% | No |
| SHOP251107C00197500 | 11/5 1:42 PM | 197.50 | 0.08 | 0 | 0.07 | 0.05 | 166.67% | 21 | 732 | 107.03% | No |
| SHOP251107C00200000 | 11/5 3:57 PM | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 869 | 4008 | 103.13% | No |
| SHOP251107C00202500 | 11/5 1:18 PM | 202.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 360 | 950 | 118.75% | No |
| SHOP251107C00205000 | 11/5 3:15 PM | 205.00 | 0.04 | 0 | 0.08 | 0.02 | 100.00% | 6 | 1671 | 126.56% | No |
| SHOP251107C00207500 | 11/5 12:11 PM | 207.50 | 0.01 | 0 | 0.07 | -0.04 | -80.00% | 3 | 88 | 130.47% | No |
| SHOP251107C00210000 | 11/5 12:51 PM | 210.00 | 0.07 | 0 | 0.01 | 0.06 | 600.00% | 31 | 1871 | 112.50% | No |
| SHOP251107C00212500 | 11/5 3:13 PM | 212.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 28 | 337 | 118.75% | No |
| SHOP251107C00215000 | 11/5 3:26 PM | 215.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 17 | 349 | 121.88% | No |
| SHOP251107C00217500 | 11/5 3:54 PM | 217.50 | 0.04 | 0 | 0.01 | 0.01 | 33.33% | 19 | 171 | 125.00% | No |
| SHOP251107C00220000 | 11/5 1:34 PM | 220.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 2195 | 139.06% | No |
| SHOP251107C00222500 | 11/5 3:54 PM | 222.50 | 0.03 | 0 | 0.21 | 0.02 | 200.00% | 8 | 102 | 185.55% | No |
| SHOP251107C00225000 | 11/5 2:47 PM | 225.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 866 | 162.50% | No |
| SHOP251107C00227500 | 11/5 9:48 AM | 227.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1067 | 143.75% | No |
| SHOP251107C00230000 | 11/5 3:36 PM | 230.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 51 | 876 | 150.00% | No |
| SHOP251107C00232500 | 11/5 2:47 PM | 232.50 | 0.18 | 0 | 0.18 | 0.17 | 1700.00% | 1 | 38 | 203.91% | No |
| SHOP251107C00235000 | 11/5 2:47 PM | 235.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 16 | 1024 | 156.25% | No |
| SHOP251107C00237500 | 11/5 2:47 PM | 237.50 | 0.23 | 0 | 0.23 | 0.22 | 2200.00% | 2 | 8 | 220.70% | No |
| SHOP251107C00240000 | 11/5 2:47 PM | 240.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 178 | 162.50% | No |
| SHOP251107C00245000 | 11/5 2:55 PM | 245.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 16 | 74 | 175.00% | No |
| SHOP251107C00250000 | 11/4 12:45 PM | 250.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 70 | 380 | 211.72% | No |
| SHOP251107C00260000 | 11/3 3:47 PM | 260.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 10 | 31 | 225.00% | No |
| SHOP251107C00265000 | 11/5 3:48 PM | 265.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 560 | 200.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251107P00085000 | 11/5 3:11 PM | 85.00 | 0.04 | 0 | 0.24 | -0.14 | -77.78% | 2 | 1 | 382.03% | No |
| SHOP251107P00100000 | 11/5 2:46 PM | 100.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 1 | 264 | 212.50% | No |
| SHOP251107P00105000 | 11/5 2:46 PM | 105.00 | 0.24 | 0 | 0.24 | 0.21 | 700.00% | 1 | 44 | 267.58% | No |
| SHOP251107P00110000 | 11/5 3:39 PM | 110.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 117 | 764 | 236.33% | No |
| SHOP251107P00115000 | 11/4 1:36 PM | 115.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 24 | 2979 | 182.81% | No |
| SHOP251107P00116000 | 11/5 10:40 AM | 116.00 | 0.01 | 0 | 0.25 | -0.03 | -75.00% | 2 | 1 | 214.06% | No |
| SHOP251107P00120000 | 11/5 3:32 PM | 120.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 23 | 454 | 137.50% | No |
| SHOP251107P00125000 | 11/5 1:37 PM | 125.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 11 | 632 | 128.13% | No |
| SHOP251107P00128000 | 10/29 9:32 AM | 128.00 | 0.44 | 0 | 0.02 | 0.00 | 0.00% | 36 | 36 | 117.19% | No |
| SHOP251107P00130000 | 11/5 3:51 PM | 130.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 70 | 1583 | 109.38% | No |
| SHOP251107P00132000 | 11/5 2:07 PM | 132.00 | 0.01 | 0 | 0.08 | -0.02 | -66.67% | 2 | 250 | 120.31% | No |
| SHOP251107P00133000 | 11/5 9:51 AM | 133.00 | 0.03 | 0 | 0.05 | 0.01 | 50.00% | 5 | 159 | 110.16% | No |
| SHOP251107P00134000 | 11/4 3:55 PM | 134.00 | 0.03 | 0 | 0.23 | -0.01 | -25.00% | 15 | 66 | 130.86% | No |
| SHOP251107P00135000 | 11/5 1:31 PM | 135.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 61 | 678 | 103.13% | No |
| SHOP251107P00136000 | 11/5 1:29 PM | 136.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 154 | 103.13% | No |
| SHOP251107P00137000 | 11/5 3:52 PM | 137.00 | 0.05 | 0.02 | 0.05 | 0.02 | 66.67% | 11 | 322 | 99.61% | No |
| SHOP251107P00138000 | 11/5 2:34 PM | 138.00 | 0.16 | 0.02 | 0.25 | 0.04 | 33.33% | 6 | 178 | 116.80% | No |
| SHOP251107P00139000 | 11/5 1:34 PM | 139.00 | 0.08 | 0 | 0.08 | 0.02 | 33.33% | 4 | 193 | 93.75% | No |
| SHOP251107P00140000 | 11/5 3:43 PM | 140.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 68 | 2617 | 90.23% | No |
| SHOP251107P00141000 | 11/5 3:13 PM | 141.00 | 0.11 | 0.02 | 0.76 | 0.02 | 22.22% | 28 | 207 | 127.54% | No |
| SHOP251107P00142000 | 11/5 1:11 PM | 142.00 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 33 | 157 | 82.81% | No |
| SHOP251107P00143000 | 11/5 1:34 PM | 143.00 | 0.07 | 0 | 0.13 | -0.08 | -53.33% | 15 | 569 | 84.77% | No |
| SHOP251107P00144000 | 11/5 3:21 PM | 144.00 | 0.05 | 0.05 | 0.2 | -0.08 | -61.54% | 62 | 223 | 89.65% | No |
| SHOP251107P00145000 | 11/5 3:55 PM | 145.00 | 0.07 | 0.05 | 0.1 | -0.10 | -58.82% | 309 | 1057 | 78.52% | No |
| SHOP251107P00146000 | 11/5 3:42 PM | 146.00 | 0.08 | 0 | 0.16 | -0.10 | -55.56% | 43 | 199 | 75.39% | No |
| SHOP251107P00147000 | 11/5 3:40 PM | 147.00 | 0.20 | 0.07 | 0.13 | -0.10 | -33.33% | 26 | 699 | 74.02% | No |
| SHOP251107P00148000 | 11/5 3:45 PM | 148.00 | 0.12 | 0.06 | 0.31 | -0.26 | -68.42% | 49 | 250 | 78.52% | No |
| SHOP251107P00149000 | 11/5 3:29 PM | 149.00 | 0.12 | 0.08 | 0.29 | -0.35 | -74.47% | 90 | 340 | 74.02% | No |
| SHOP251107P00150000 | 11/5 3:59 PM | 150.00 | 0.16 | 0.15 | 0.19 | -0.40 | -71.43% | 710 | 3689 | 68.36% | No |
| SHOP251107P00152500 | 11/5 3:49 PM | 152.50 | 0.25 | 0.23 | 0.33 | -0.71 | -73.96% | 270 | 944 | 64.16% | No |
| SHOP251107P00155000 | 11/5 3:59 PM | 155.00 | 0.53 | 0.46 | 0.54 | -0.98 | -64.90% | 1452 | 2179 | 61.43% | No |
| SHOP251107P00157500 | 11/5 3:54 PM | 157.50 | 0.84 | 0.83 | 1.01 | -1.36 | -61.82% | 269 | 569 | 60.16% | No |
| SHOP251107P00160000 | 11/5 3:58 PM | 160.00 | 1.54 | 1.39 | 1.65 | -1.78 | -53.61% | 1616 | 4081 | 57.37% | No |
| SHOP251107P00162500 | 11/5 3:54 PM | 162.50 | 2.50 | 2.27 | 2.83 | -2.01 | -44.57% | 536 | 938 | 57.32% | No |
| SHOP251107P00165000 | 11/5 3:59 PM | 165.00 | 4.00 | 3.65 | 4.45 | -2.24 | -35.90% | 1261 | 8741 | 59.72% | Yes |
| SHOP251107P00167500 | 11/5 2:51 PM | 167.50 | 4.20 | 5.1 | 6.25 | -3.40 | -44.74% | 103 | 1442 | 57.62% | Yes |
| SHOP251107P00170000 | 11/5 3:52 PM | 170.00 | 7.96 | 7.05 | 8.25 | -1.29 | -13.95% | 253 | 1709 | 56.84% | Yes |
| SHOP251107P00172500 | 11/5 3:24 PM | 172.50 | 10.14 | 9.2 | 11.05 | -2.36 | -18.88% | 84 | 960 | 68.16% | Yes |
| SHOP251107P00175000 | 11/5 3:48 PM | 175.00 | 12.40 | 11.9 | 13.6 | 0.25 | 2.06% | 139 | 2710 | 84.72% | Yes |
| SHOP251107P00177500 | 11/5 3:47 PM | 177.50 | 13.82 | 13.5 | 16.3 | -1.36 | -8.96% | 69 | 595 | 79.30% | Yes |
| SHOP251107P00180000 | 11/5 1:00 PM | 180.00 | 15.13 | 16 | 18.1 | -3.37 | -18.22% | 81 | 390 | 120.80% | Yes |
| SHOP251107P00182500 | 11/5 10:31 AM | 182.50 | 21.93 | 18.45 | 20.3 | 6.86 | 45.52% | 1 | 123 | 119.53% | Yes |
| SHOP251107P00185000 | 11/5 9:38 AM | 185.00 | 26.48 | 20.95 | 23.15 | 2.08 | 8.52% | 2 | 146 | 144.63% | Yes |
| SHOP251107P00190000 | 11/5 11:56 AM | 190.00 | 27.80 | 25.9 | 28.2 | -0.20 | -0.71% | 10 | 117 | 167.29% | Yes |
| SHOP251107P00192500 | 11/5 9:38 AM | 192.50 | 33.69 | 28.4 | 30.65 | 7.79 | 30.08% | 1 | 5 | 175.00% | Yes |
| SHOP251107P00195000 | 11/4 11:37 AM | 195.00 | 28.40 | 31.15 | 33.05 | 0.00 | 0.00% | 4 | 25 | 94.53% | Yes |
| SHOP251107P00200000 | 11/5 9:34 AM | 200.00 | 42.24 | 35.9 | 37.85 | 19.24 | 83.65% | 1 | 1 | 187.40% | Yes |
| SHOP251107P00205000 | 11/3 10:51 AM | 205.00 | 34.85 | 40.9 | 44.05 | 0.00 | 0.00% | 1 | 0 | 177.93% | Yes |
| SHOP251107P00210000 | 11/4 10:24 AM | 210.00 | 39.28 | 46.1 | 48.2 | 0.00 | 0.00% | 1 | 0 | 147.66% | Yes |
