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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251114C00085000 | 10/28 9:56 AM | 85.00 | 91.50 | 76.95 | 79.75 | 0.00 | 0.00% | 0 | 3 | 217.19% | Yes |
| SHOP251114C00090000 | 10/16 10:32 AM | 90.00 | 71.86 | 71.55 | 74.85 | 0.00 | 0.00% | 0 | 2 | 186.72% | Yes |
| SHOP251114C00100000 | 11/3 11:24 AM | 100.00 | 70.95 | 62 | 64.85 | 0.00 | 0.00% | 1 | 3 | 173.63% | Yes |
| SHOP251114C00105000 | 10/29 3:27 PM | 105.00 | 73.24 | 56.9 | 59.05 | 0.00 | 0.00% | 1 | 5 | 114.06% | Yes |
| SHOP251114C00110000 | 10/24 10:00 AM | 110.00 | 62.72 | 51.9 | 54.05 | 0.00 | 0.00% | 1 | 3 | 103.13% | Yes |
| SHOP251114C00115000 | 10/31 12:35 PM | 115.00 | 58.74 | 47.35 | 49.85 | 0.00 | 0.00% | 2 | 5 | 138.18% | Yes |
| SHOP251114C00120000 | 11/5 12:13 PM | 120.00 | 42.73 | 41.45 | 44.85 | -13.49 | -24.00% | 7 | 2 | 101.17% | Yes |
| SHOP251114C00125000 | 10/30 2:20 PM | 125.00 | 51.32 | 36.85 | 39.35 | 0.00 | 0.00% | 0 | 2 | 85.94% | Yes |
| SHOP251114C00130000 | 11/3 2:51 PM | 130.00 | 45.08 | 32.1 | 34.4 | 0.00 | 0.00% | 5 | 10 | 83.50% | Yes |
| SHOP251114C00135000 | 10/31 11:12 AM | 135.00 | 41.57 | 27.5 | 30 | 0.00 | 0.00% | 1 | 18 | 88.33% | Yes |
| SHOP251114C00136000 | 11/4 9:38 AM | 136.00 | 31.21 | 26.15 | 29 | 0.00 | 0.00% | 1 | 7 | 80.76% | Yes |
| SHOP251114C00137000 | 10/24 10:00 AM | 137.00 | 37.00 | 24.85 | 27.5 | 0.00 | 0.00% | 1 | 0 | 63.77% | Yes |
| SHOP251114C00138000 | 10/24 2:02 PM | 138.00 | 38.00 | 24.05 | 27.1 | 0.00 | 0.00% | 1 | 1 | 75.59% | Yes |
| SHOP251114C00139000 | 10/28 1:57 PM | 139.00 | 40.70 | 23.2 | 26.1 | 0.00 | 0.00% | 1 | 1 | 75.10% | Yes |
| SHOP251114C00140000 | 11/5 10:58 AM | 140.00 | 21.77 | 22.15 | 24.6 | -1.23 | -5.35% | 3 | 47 | 64.65% | Yes |
| SHOP251114C00142000 | 11/3 10:38 AM | 142.00 | 30.87 | 20.45 | 22.65 | 0.00 | 0.00% | 1 | 12 | 64.75% | Yes |
| SHOP251114C00143000 | 11/4 9:52 AM | 143.00 | 27.00 | 18.6 | 21.7 | 0.00 | 0.00% | 2 | 1 | 85.16% | Yes |
| SHOP251114C00145000 | 11/5 1:14 PM | 145.00 | 20.20 | 17.05 | 19.9 | 0.20 | 1.00% | 1 | 8 | 55.27% | Yes |
| SHOP251114C00146000 | 10/27 10:00 AM | 146.00 | 31.21 | 16.5 | 18.7 | 0.00 | 0.00% | 2 | 5 | 55.76% | Yes |
| SHOP251114C00148000 | 10/31 2:47 PM | 148.00 | 15.80 | 15.3 | 17.1 | -11.32 | -41.74% | 1 | 5 | 61.82% | Yes |
| SHOP251114C00149000 | 10/14 10:02 AM | 149.00 | 12.35 | 13.75 | 16.1 | 0.00 | 0.00% | 1 | 2 | 54.20% | Yes |
| SHOP251114C00150000 | 11/5 1:30 PM | 150.00 | 17.00 | 13.25 | 15.25 | 1.68 | 10.97% | 3 | 46 | 56.74% | Yes |
| SHOP251114C00152500 | 11/5 11:24 AM | 152.50 | 9.87 | 11.3 | 13.9 | -1.76 | -15.13% | 5 | 54 | 60.84% | Yes |
| SHOP251114C00155000 | 11/5 3:44 PM | 155.00 | 10.81 | 9.6 | 11.15 | 0.41 | 3.94% | 26 | 74 | 55.64% | Yes |
| SHOP251114C00157500 | 11/5 3:59 PM | 157.50 | 8.55 | 8 | 9.05 | 0.22 | 2.64% | 67 | 28 | 53.69% | Yes |
| SHOP251114C00160000 | 11/5 3:43 PM | 160.00 | 7.49 | 6.95 | 7.6 | 0.99 | 15.23% | 223 | 130 | 56.34% | Yes |
| SHOP251114C00162500 | 11/5 3:57 PM | 162.50 | 5.80 | 5.5 | 5.8 | 0.10 | 1.75% | 56 | 201 | 53.36% | Yes |
| SHOP251114C00165000 | 11/5 3:58 PM | 165.00 | 4.35 | 4.35 | 4.6 | -0.45 | -9.38% | 156 | 189 | 53.10% | No |
| SHOP251114C00167500 | 11/5 3:43 PM | 167.50 | 3.80 | 3.35 | 3.55 | 0.35 | 10.14% | 118 | 211 | 52.54% | No |
| SHOP251114C00170000 | 11/5 3:52 PM | 170.00 | 2.70 | 2.58 | 2.91 | -0.05 | -1.82% | 266 | 233 | 53.59% | No |
| SHOP251114C00172500 | 11/5 3:41 PM | 172.50 | 2.09 | 1.89 | 2.09 | -0.87 | -29.39% | 244 | 483 | 52.42% | No |
| SHOP251114C00175000 | 11/5 3:56 PM | 175.00 | 1.53 | 1.42 | 1.58 | 0.02 | 1.32% | 1656 | 476 | 52.73% | No |
| SHOP251114C00177500 | 11/5 3:50 PM | 177.50 | 1.09 | 1 | 1.22 | -0.21 | -16.15% | 123 | 226 | 52.95% | No |
| SHOP251114C00180000 | 11/5 3:51 PM | 180.00 | 0.84 | 0.69 | 0.9 | -0.06 | -6.67% | 197 | 449 | 52.86% | No |
| SHOP251114C00182500 | 11/5 3:47 PM | 182.50 | 0.67 | 0.56 | 0.73 | -0.04 | -5.63% | 140 | 169 | 54.74% | No |
| SHOP251114C00185000 | 11/5 3:57 PM | 185.00 | 0.47 | 0.35 | 0.47 | -0.18 | -27.69% | 146 | 313 | 53.37% | No |
| SHOP251114C00187500 | 11/5 1:37 PM | 187.50 | 0.50 | 0.24 | 0.47 | -0.12 | -19.35% | 18 | 212 | 55.86% | No |
| SHOP251114C00190000 | 11/5 3:45 PM | 190.00 | 0.29 | 0.01 | 0.32 | 0.01 | 3.57% | 62 | 1155 | 51.95% | No |
| SHOP251114C00192500 | 11/5 3:36 PM | 192.50 | 0.15 | 0.1 | 0.59 | -0.18 | -54.55% | 21 | 205 | 63.53% | No |
| SHOP251114C00195000 | 11/5 3:45 PM | 195.00 | 0.11 | 0.01 | 0.21 | -0.10 | -47.62% | 85 | 649 | 55.47% | No |
| SHOP251114C00197500 | 11/4 3:32 PM | 197.50 | 0.08 | 0 | 0.4 | 0.00 | 0.00% | 21 | 70 | 64.45% | No |
| SHOP251114C00200000 | 11/5 3:49 PM | 200.00 | 0.08 | 0.05 | 0.16 | -0.05 | -38.46% | 56 | 464 | 61.52% | No |
| SHOP251114C00205000 | 11/5 2:56 PM | 205.00 | 0.04 | 0 | 0.32 | -0.03 | -42.86% | 2 | 143 | 71.97% | No |
| SHOP251114C00210000 | 11/5 3:35 PM | 210.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 11 | 109 | 66.80% | No |
| SHOP251114C00215000 | 11/5 12:54 PM | 215.00 | 0.01 | 0 | 0.16 | -0.05 | -83.33% | 6 | 119 | 76.56% | No |
| SHOP251114C00220000 | 11/5 2:46 PM | 220.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 184 | 73.05% | No |
| SHOP251114C00225000 | 11/4 12:39 PM | 225.00 | 0.03 | 0 | 0.57 | 0.00 | 0.00% | 123 | 275 | 104.20% | No |
| SHOP251114C00230000 | 11/4 12:05 PM | 230.00 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 45 | 68 | 106.06% | No |
| SHOP251114C00235000 | 11/4 9:30 AM | 235.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 1 | 10 | 120.70% | No |
| SHOP251114C00240000 | 11/5 1:41 PM | 240.00 | 0.01 | 0 | 0.01 | -0.33 | -97.06% | 2 | 15 | 78.13% | No |
| SHOP251114C00245000 | 11/5 1:41 PM | 245.00 | 0.05 | 0 | 0.05 | -0.37 | -88.10% | 1 | 1 | 93.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251114P00100000 | 11/3 2:31 PM | 100.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 20 | 224 | 173.24% | No |
| SHOP251114P00105000 | 10/20 10:36 AM | 105.00 | 0.26 | 0 | 0.55 | 0.00 | 0.00% | 200 | 201 | 142.77% | No |
| SHOP251114P00110000 | 11/4 9:30 AM | 110.00 | 0.06 | 0 | 0.19 | 0.00 | 0.00% | 1 | 16 | 110.55% | No |
| SHOP251114P00115000 | 11/4 9:40 AM | 115.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 2 | 119 | 93.75% | No |
| SHOP251114P00120000 | 11/4 3:54 PM | 120.00 | 0.02 | 0 | 1.72 | 0.00 | 0.00% | 35 | 85 | 130.76% | No |
| SHOP251114P00125000 | 11/5 12:01 PM | 125.00 | 0.07 | 0.01 | 0.14 | 0.04 | 133.33% | 2 | 119 | 75.59% | No |
| SHOP251114P00130000 | 11/5 2:29 PM | 130.00 | 0.08 | 0.01 | 0.29 | -0.08 | -50.00% | 8 | 201 | 72.66% | No |
| SHOP251114P00135000 | 11/5 2:49 PM | 135.00 | 0.08 | 0.01 | 0.35 | -0.13 | -61.90% | 55 | 141 | 64.16% | No |
| SHOP251114P00136000 | 11/5 1:31 PM | 136.00 | 0.17 | 0.05 | 0.43 | -0.04 | -19.05% | 4 | 77 | 65.33% | No |
| SHOP251114P00137000 | 11/4 3:35 PM | 137.00 | 0.30 | 0.08 | 0.65 | 0.00 | 0.00% | 5 | 38 | 68.55% | No |
| SHOP251114P00138000 | 11/5 3:18 PM | 138.00 | 0.19 | 0.02 | 0.41 | -0.09 | -32.14% | 6 | 31 | 59.67% | No |
| SHOP251114P00139000 | 11/5 9:33 AM | 139.00 | 0.55 | 0.11 | 0.43 | 0.15 | 37.50% | 14 | 67 | 60.06% | No |
| SHOP251114P00140000 | 11/5 11:19 AM | 140.00 | 0.42 | 0.01 | 0.49 | -0.05 | -10.64% | 232 | 355 | 56.93% | No |
| SHOP251114P00141000 | 11/5 10:03 AM | 141.00 | 0.47 | 0.01 | 0.72 | -0.09 | -16.07% | 11 | 44 | 59.23% | No |
| SHOP251114P00142000 | 11/5 9:44 AM | 142.00 | 0.74 | 0.24 | 0.61 | 0.38 | 105.56% | 7 | 227 | 58.89% | No |
| SHOP251114P00143000 | 11/5 3:10 PM | 143.00 | 0.49 | 0.29 | 0.68 | -0.12 | -19.67% | 21 | 780 | 58.30% | No |
| SHOP251114P00144000 | 11/5 3:47 PM | 144.00 | 0.43 | 0.36 | 0.55 | -0.41 | -48.81% | 22 | 17 | 55.03% | No |
| SHOP251114P00145000 | 11/5 3:47 PM | 145.00 | 0.59 | 0.52 | 0.72 | -0.17 | -22.37% | 23 | 153 | 56.93% | No |
| SHOP251114P00146000 | 11/5 3:52 PM | 146.00 | 0.65 | 0.5 | 0.83 | -0.37 | -36.27% | 5 | 80 | 55.42% | No |
| SHOP251114P00147000 | 11/5 11:33 AM | 147.00 | 1.08 | 0.58 | 0.93 | -0.05 | -4.42% | 9 | 34 | 54.83% | No |
| SHOP251114P00148000 | 11/5 3:54 PM | 148.00 | 0.86 | 0.79 | 1.09 | -0.64 | -42.67% | 23 | 158 | 55.81% | No |
| SHOP251114P00149000 | 11/5 1:04 PM | 149.00 | 0.85 | 0.79 | 1.2 | -0.15 | -15.00% | 9 | 67 | 54.05% | No |
| SHOP251114P00150000 | 11/5 3:49 PM | 150.00 | 1.00 | 1.03 | 1.4 | -0.57 | -36.31% | 119 | 265 | 54.93% | No |
| SHOP251114P00152500 | 11/5 3:54 PM | 152.50 | 1.60 | 1.54 | 1.81 | -0.95 | -37.25% | 52 | 144 | 54.15% | No |
| SHOP251114P00155000 | 11/5 3:58 PM | 155.00 | 2.15 | 2.15 | 2.41 | -1.15 | -34.85% | 92 | 399 | 53.55% | No |
| SHOP251114P00157500 | 11/5 3:29 PM | 157.50 | 3.00 | 2.91 | 3.1 | -0.62 | -17.13% | 956 | 343 | 52.61% | No |
| SHOP251114P00160000 | 11/5 3:55 PM | 160.00 | 4.10 | 3.85 | 4.2 | -1.40 | -25.45% | 248 | 359 | 53.00% | No |
| SHOP251114P00162500 | 11/5 3:50 PM | 162.50 | 5.00 | 4.95 | 5.6 | -0.64 | -11.35% | 96 | 533 | 53.81% | No |
| SHOP251114P00165000 | 11/5 3:23 PM | 165.00 | 6.00 | 6.2 | 6.85 | -1.80 | -23.08% | 151 | 314 | 52.81% | Yes |
| SHOP251114P00167500 | 11/5 12:46 PM | 167.50 | 6.85 | 7.7 | 8.25 | -3.15 | -31.50% | 38 | 499 | 51.98% | Yes |
| SHOP251114P00170000 | 11/5 3:27 PM | 170.00 | 9.12 | 8.85 | 10.15 | -1.28 | -12.31% | 42 | 277 | 50.02% | Yes |
| SHOP251114P00172500 | 11/5 10:31 AM | 172.50 | 13.14 | 10.4 | 12.5 | 1.87 | 16.59% | 12 | 148 | 50.95% | Yes |
| SHOP251114P00175000 | 11/5 3:30 PM | 175.00 | 12.64 | 12.3 | 14.15 | -1.61 | -11.30% | 19 | 220 | 60.23% | Yes |
| SHOP251114P00177500 | 11/5 3:47 PM | 177.50 | 14.57 | 14.4 | 16.6 | 3.25 | 28.71% | 9 | 103 | 66.04% | Yes |
| SHOP251114P00180000 | 11/5 11:14 AM | 180.00 | 21.00 | 16.55 | 19.35 | 1.97 | 10.35% | 2 | 61 | 54.27% | Yes |
| SHOP251114P00182500 | 11/5 10:50 AM | 182.50 | 20.17 | 18.85 | 21.7 | 4.27 | 26.86% | 1 | 1 | 55.81% | Yes |
| SHOP251114P00185000 | 11/4 1:42 PM | 185.00 | 23.85 | 21.2 | 23.45 | 0.00 | 0.00% | 10 | 21 | 73.51% | Yes |
| SHOP251114P00200000 | 11/4 3:50 PM | 200.00 | 38.27 | 35.9 | 38.1 | 0.00 | 0.00% | 2 | 2 | 94.53% | Yes |
| SHOP251114P00215000 | 10/10 10:11 AM | 215.00 | 53.80 | 50.3 | 54.05 | 0.00 | 0.00% | 1 | 0 | 78.32% | Yes |
