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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251121C00055000 | 11/5 2:19 PM | 55.00 | 110.67 | 106.1 | 110.1 | 0.87 | 0.79% | 2 | 12 | 228.91% | Yes |
| SHOP251121C00060000 | 10/21 1:58 PM | 60.00 | 103.38 | 101.1 | 105.1 | 0.00 | 0.00% | 1 | 10 | 211.72% | Yes |
| SHOP251121C00065000 | 10/30 9:55 AM | 65.00 | 111.94 | 96.1 | 100.1 | 0.00 | 0.00% | 1 | 3 | 195.70% | Yes |
| SHOP251121C00070000 | 10/20 2:41 PM | 70.00 | 94.64 | 91.1 | 95.1 | 0.00 | 0.00% | 1 | 52 | 181.05% | Yes |
| SHOP251121C00075000 | 10/30 1:06 PM | 75.00 | 101.07 | 86.1 | 90.05 | 0.00 | 0.00% | 1 | 57 | 164.06% | Yes |
| SHOP251121C00080000 | 11/5 9:47 AM | 80.00 | 79.60 | 81.4 | 84.05 | -18.90 | -19.19% | 1 | 84 | 211.23% | Yes |
| SHOP251121C00085000 | 10/28 9:30 AM | 85.00 | 89.55 | 77.3 | 79.9 | 0.00 | 0.00% | 1 | 38 | 176.66% | Yes |
| SHOP251121C00090000 | 11/4 2:30 PM | 90.00 | 74.59 | 71.55 | 74.85 | 0.00 | 0.00% | 10 | 23 | 140.04% | Yes |
| SHOP251121C00095000 | 10/31 9:48 AM | 95.00 | 82.40 | 67.25 | 69.3 | 0.00 | 0.00% | 3 | 140 | 133.59% | Yes |
| SHOP251121C00100000 | 11/5 10:31 AM | 100.00 | 61.06 | 62 | 64.3 | -5.15 | -7.78% | 5 | 117 | 114.06% | Yes |
| SHOP251121C00105000 | 11/5 11:04 AM | 105.00 | 56.09 | 57.2 | 59.3 | -3.24 | -5.46% | 2 | 258 | 110.25% | Yes |
| SHOP251121C00110000 | 11/4 9:43 AM | 110.00 | 58.74 | 51.8 | 54.35 | 0.00 | 0.00% | 1 | 199 | 88.77% | Yes |
| SHOP251121C00115000 | 11/4 3:49 PM | 115.00 | 47.00 | 47.35 | 49.4 | 0.00 | 0.00% | 2 | 313 | 95.70% | Yes |
| SHOP251121C00120000 | 11/4 2:10 PM | 120.00 | 40.27 | 41.65 | 44.45 | -4.08 | -9.20% | 1 | 284 | 69.34% | Yes |
| SHOP251121C00125000 | 11/5 3:13 PM | 125.00 | 40.41 | 37.5 | 39.6 | 1.41 | 3.62% | 4 | 550 | 81.45% | Yes |
| SHOP251121C00130000 | 11/5 12:11 PM | 130.00 | 33.27 | 32.2 | 34.5 | -0.73 | -2.15% | 2 | 354 | 65.97% | Yes |
| SHOP251121C00135000 | 11/5 3:37 PM | 135.00 | 29.47 | 26.95 | 29.7 | -0.43 | -1.44% | 11 | 469 | 56.10% | Yes |
| SHOP251121C00140000 | 11/5 1:13 PM | 140.00 | 26.25 | 23.35 | 25.15 | 1.80 | 7.36% | 29 | 866 | 64.40% | Yes |
| SHOP251121C00145000 | 11/5 1:52 PM | 145.00 | 21.82 | 18.85 | 20.6 | 3.58 | 19.63% | 5 | 1563 | 59.57% | Yes |
| SHOP251121C00148000 | 11/5 9:32 AM | 148.00 | 13.45 | 16.25 | 18.1 | -4.17 | -23.67% | 1 | 152 | 57.52% | Yes |
| SHOP251121C00149000 | 11/4 10:36 AM | 149.00 | 20.59 | 15.25 | 17.3 | 0.00 | 0.00% | 10 | 10 | 56.09% | Yes |
| SHOP251121C00150000 | 11/5 3:58 PM | 150.00 | 15.57 | 15.1 | 16.15 | -0.95 | -5.75% | 144 | 1757 | 57.07% | Yes |
| SHOP251121C00152500 | 11/4 3:55 PM | 152.50 | 13.08 | 12.6 | 14.65 | 0.00 | 0.00% | 2 | 19 | 55.13% | Yes |
| SHOP251121C00155000 | 11/5 3:38 PM | 155.00 | 12.67 | 11.25 | 12.65 | -0.04 | -0.31% | 30 | 3808 | 55.15% | Yes |
| SHOP251121C00157500 | 11/5 12:34 PM | 157.50 | 11.30 | 9.5 | 11.1 | 2.10 | 22.83% | 27 | 16 | 54.37% | Yes |
| SHOP251121C00160000 | 11/5 3:58 PM | 160.00 | 8.89 | 8.55 | 9.25 | 0.67 | 8.15% | 335 | 3025 | 54.52% | Yes |
| SHOP251121C00162500 | 11/5 3:58 PM | 162.50 | 7.45 | 7 | 7.9 | 0.45 | 6.43% | 59 | 169 | 53.28% | Yes |
| SHOP251121C00165000 | 11/5 3:59 PM | 165.00 | 6.23 | 6.15 | 6.55 | 0.48 | 8.35% | 754 | 1609 | 53.65% | No |
| SHOP251121C00167500 | 11/5 3:59 PM | 167.50 | 5.27 | 5.1 | 5.4 | -1.03 | -16.35% | 65 | 160 | 53.03% | No |
| SHOP251121C00170000 | 11/5 3:49 PM | 170.00 | 4.35 | 4.2 | 4.55 | 0.18 | 4.32% | 250 | 2993 | 53.13% | No |
| SHOP251121C00172500 | 11/5 3:54 PM | 172.50 | 3.40 | 3.4 | 3.65 | -0.10 | -2.86% | 58 | 336 | 52.45% | No |
| SHOP251121C00175000 | 11/5 3:58 PM | 175.00 | 3.10 | 2.76 | 3.2 | 0.43 | 16.10% | 551 | 3316 | 53.39% | No |
| SHOP251121C00177500 | 11/5 3:21 PM | 177.50 | 2.60 | 2.21 | 2.49 | 0.42 | 19.27% | 104 | 254 | 52.73% | No |
| SHOP251121C00180000 | 11/5 3:57 PM | 180.00 | 1.83 | 1.77 | 1.96 | 0.11 | 6.40% | 292 | 4897 | 52.50% | No |
| SHOP251121C00185000 | 11/5 3:58 PM | 185.00 | 1.18 | 1.14 | 1.19 | -0.01 | -0.84% | 1117 | 1251 | 52.44% | No |
| SHOP251121C00190000 | 11/5 3:58 PM | 190.00 | 0.82 | 0.59 | 0.82 | 0.10 | 13.89% | 75 | 1239 | 52.39% | No |
| SHOP251121C00195000 | 11/5 3:51 PM | 195.00 | 0.50 | 0.42 | 0.62 | -0.06 | -10.71% | 199 | 1243 | 54.93% | No |
| SHOP251121C00200000 | 11/5 3:22 PM | 200.00 | 0.32 | 0.3 | 0.6 | 0.00 | 0.00% | 245 | 2531 | 59.03% | No |
| SHOP251121C00205000 | 11/5 3:38 PM | 205.00 | 0.24 | 0.18 | 0.31 | -0.06 | -20.00% | 10 | 936 | 57.81% | No |
| SHOP251121C00210000 | 11/5 11:17 AM | 210.00 | 0.15 | 0.1 | 0.22 | -0.07 | -31.82% | 2 | 1292 | 58.59% | No |
| SHOP251121C00215000 | 11/5 1:57 PM | 215.00 | 0.12 | 0.04 | 0.24 | -0.08 | -40.00% | 1 | 85 | 61.91% | No |
| SHOP251121C00220000 | 11/5 1:30 PM | 220.00 | 0.17 | 0.03 | 0.26 | 0.05 | 41.67% | 14 | 968 | 66.50% | No |
| SHOP251121C00225000 | 11/5 2:20 PM | 225.00 | 0.05 | 0.01 | 0.3 | -0.02 | -28.57% | 16 | 1080 | 71.29% | No |
| SHOP251121C00230000 | 11/5 3:26 PM | 230.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 4 | 388 | 63.67% | No |
| SHOP251121C00235000 | 11/5 3:23 PM | 235.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 6 | 41 | 66.41% | No |
| SHOP251121C00240000 | 11/5 12:06 PM | 240.00 | 0.05 | 0.01 | 0.25 | -0.06 | -54.55% | 18 | 207 | 81.15% | No |
| SHOP251121C00245000 | 11/5 11:36 AM | 245.00 | 0.05 | 0 | 0.27 | -0.45 | -90.00% | 1 | 5 | 85.16% | No |
| SHOP251121C00250000 | 11/4 10:09 AM | 250.00 | 0.07 | 0 | 0.58 | 0.00 | 0.00% | 29 | 44 | 98.73% | No |
| SHOP251121C00260000 | 11/5 10:18 AM | 260.00 | 0.20 | 0 | 0.27 | -0.69 | -77.53% | 1 | 1 | 95.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251121P00055000 | 10/16 9:30 AM | 55.00 | 0.04 | 0 | 0.21 | 0.00 | 0.00% | 1 | 1566 | 214.06% | No |
| SHOP251121P00060000 | 10/10 3:13 PM | 60.00 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 1 | 2203 | 198.83% | No |
| SHOP251121P00065000 | 10/30 9:55 AM | 65.00 | 0.03 | 0 | 0.65 | 0.00 | 0.00% | 1 | 1554 | 213.09% | No |
| SHOP251121P00070000 | 10/13 11:07 AM | 70.00 | 0.09 | 0 | 0.27 | 0.00 | 0.00% | 1 | 66 | 174.22% | No |
| SHOP251121P00075000 | 11/3 3:42 PM | 75.00 | 0.03 | 0 | 0.27 | 0.00 | 0.00% | 1 | 76 | 161.13% | No |
| SHOP251121P00080000 | 11/4 9:30 AM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 1149 | 106.25% | No |
| SHOP251121P00085000 | 11/4 11:30 AM | 85.00 | 0.01 | 0 | 0.31 | 0.00 | 0.00% | 4 | 94 | 139.65% | No |
| SHOP251121P00090000 | 11/4 11:13 AM | 90.00 | 0.02 | 0 | 0.54 | 0.00 | 0.00% | 125 | 288 | 139.26% | No |
| SHOP251121P00095000 | 11/5 1:18 PM | 95.00 | 0.08 | 0 | 0.08 | 0.07 | 700.00% | 3 | 248 | 99.61% | No |
| SHOP251121P00100000 | 11/5 3:43 PM | 100.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 4 | 1409 | 82.81% | No |
| SHOP251121P00105000 | 11/5 3:43 PM | 105.00 | 0.03 | 0 | 0.09 | -0.04 | -57.14% | 13 | 1063 | 83.59% | No |
| SHOP251121P00110000 | 11/5 3:33 PM | 110.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 104 | 930 | 72.27% | No |
| SHOP251121P00115000 | 11/5 1:46 PM | 115.00 | 0.07 | 0.01 | 0.11 | 0.02 | 40.00% | 21 | 836 | 70.31% | No |
| SHOP251121P00120000 | 11/5 3:16 PM | 120.00 | 0.10 | 0.06 | 0.28 | 0.02 | 25.00% | 18 | 3055 | 72.27% | No |
| SHOP251121P00125000 | 11/5 3:00 PM | 125.00 | 0.13 | 0.05 | 0.47 | -0.07 | -35.00% | 20 | 1498 | 68.55% | No |
| SHOP251121P00130000 | 11/5 3:47 PM | 130.00 | 0.27 | 0.17 | 0.51 | -0.06 | -18.18% | 80 | 1691 | 62.99% | No |
| SHOP251121P00135000 | 11/5 3:20 PM | 135.00 | 0.43 | 0.45 | 0.66 | -0.13 | -23.21% | 75 | 1607 | 60.16% | No |
| SHOP251121P00140000 | 11/5 3:15 PM | 140.00 | 0.67 | 0.69 | 0.94 | -0.24 | -26.37% | 129 | 1675 | 55.96% | No |
| SHOP251121P00145000 | 11/5 3:50 PM | 145.00 | 1.35 | 1.26 | 1.46 | -0.42 | -23.73% | 129 | 2517 | 53.96% | No |
| SHOP251121P00146000 | 11/5 2:28 PM | 146.00 | 1.18 | 1.26 | 1.66 | -0.85 | -41.87% | 10 | 18 | 53.05% | No |
| SHOP251121P00147000 | 11/5 3:41 PM | 147.00 | 1.50 | 1.61 | 1.8 | 0.05 | 3.45% | 15 | 18 | 53.76% | No |
| SHOP251121P00148000 | 11/5 2:41 PM | 148.00 | 1.48 | 1.81 | 1.98 | -0.54 | -26.73% | 8 | 50 | 53.61% | No |
| SHOP251121P00149000 | 11/3 3:10 PM | 149.00 | 2.76 | 2.02 | 2.19 | 0.00 | 0.00% | 78 | 94 | 53.49% | No |
| SHOP251121P00150000 | 11/5 3:42 PM | 150.00 | 2.12 | 2.22 | 2.41 | -0.63 | -22.91% | 137 | 1527 | 53.20% | No |
| SHOP251121P00152500 | 11/5 1:57 PM | 152.50 | 2.40 | 2.84 | 3.15 | -0.80 | -25.00% | 73 | 212 | 53.25% | No |
| SHOP251121P00155000 | 11/5 3:50 PM | 155.00 | 3.60 | 3.55 | 3.85 | -1.00 | -21.74% | 107 | 4189 | 52.42% | No |
| SHOP251121P00157500 | 11/5 3:50 PM | 157.50 | 4.50 | 4.4 | 4.9 | -1.03 | -18.63% | 38 | 148 | 52.56% | No |
| SHOP251121P00160000 | 11/5 3:58 PM | 160.00 | 5.60 | 5.4 | 5.75 | -1.21 | -17.77% | 109 | 1017 | 51.47% | No |
| SHOP251121P00162500 | 11/5 3:54 PM | 162.50 | 6.80 | 6.25 | 7.1 | -1.24 | -15.42% | 53 | 133 | 50.67% | No |
| SHOP251121P00165000 | 11/5 3:07 PM | 165.00 | 7.00 | 7.6 | 8.85 | -2.45 | -25.93% | 540 | 1975 | 52.15% | Yes |
| SHOP251121P00167500 | 11/5 2:37 PM | 167.50 | 7.79 | 8.9 | 10.1 | -1.36 | -14.86% | 7 | 52 | 50.55% | Yes |
| SHOP251121P00170000 | 11/5 11:39 AM | 170.00 | 12.67 | 10.1 | 11.8 | 2.09 | 19.75% | 22 | 1445 | 55.79% | Yes |
| SHOP251121P00172500 | 11/5 12:03 PM | 172.50 | 12.40 | 11.85 | 13.5 | -1.00 | -7.46% | 2 | 112 | 55.66% | Yes |
| SHOP251121P00175000 | 11/5 3:07 PM | 175.00 | 13.13 | 13.5 | 15.25 | -1.40 | -9.64% | 6 | 1021 | 55.04% | Yes |
| SHOP251121P00177500 | 11/5 1:24 PM | 177.50 | 14.65 | 15.35 | 17.45 | -1.85 | -11.21% | 24 | 312 | 57.57% | Yes |
| SHOP251121P00180000 | 11/5 3:08 PM | 180.00 | 17.05 | 17.45 | 19.55 | 3.07 | 21.96% | 2 | 2204 | 58.63% | Yes |
| SHOP251121P00185000 | 11/3 3:59 PM | 185.00 | 19.34 | 21.75 | 24.6 | 0.00 | 0.00% | 60 | 179 | 51.49% | Yes |
| SHOP251121P00190000 | 11/4 10:11 AM | 190.00 | 21.35 | 26.35 | 28.95 | 0.00 | 0.00% | 1 | 13 | 69.04% | Yes |
| SHOP251121P00195000 | 11/4 9:32 AM | 195.00 | 30.00 | 31.1 | 33.4 | 0.00 | 0.00% | 1 | 6 | 69.07% | Yes |
| SHOP251121P00200000 | 11/5 9:38 AM | 200.00 | 41.00 | 36 | 38.35 | 6.50 | 18.84% | 1 | 49 | 75.00% | Yes |
| SHOP251121P00220000 | 10/17 12:05 PM | 220.00 | 62.70 | 56.1 | 59.05 | 0.00 | 0.00% | 1 | 0 | 81.15% | Yes |
| SHOP251121P00230000 | 10/21 10:11 AM | 230.00 | 68.50 | 66.1 | 69.05 | 0.00 | 0.00% | 0 | 0 | 90.48% | Yes |
