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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251128C00100000 | 10/17 1:42 PM | 100.00 | 58.95 | 61.55 | 64.25 | 0.00 | 0.00% | 1 | 1 | 132.57% | Yes |
| SHOP251128C00115000 | 10/31 9:46 AM | 115.00 | 62.15 | 46.65 | 49.35 | 0.00 | 0.00% | 14 | 0 | 60.74% | Yes |
| SHOP251128C00120000 | 10/31 9:45 AM | 120.00 | 57.95 | 41.75 | 44.45 | 0.00 | 0.00% | 2 | 1 | 60.84% | Yes |
| SHOP251128C00125000 | 10/28 3:50 PM | 125.00 | 54.90 | 37.3 | 40.35 | 0.00 | 0.00% | 1 | 82 | 73.80% | Yes |
| SHOP251128C00130000 | 10/31 9:45 AM | 130.00 | 47.70 | 31.85 | 34.95 | 0.00 | 0.00% | 14 | 7 | 56.25% | Yes |
| SHOP251128C00135000 | 11/5 3:19 PM | 135.00 | 30.28 | 27.85 | 30.25 | 1.33 | 4.59% | 31 | 36 | 59.96% | Yes |
| SHOP251128C00140000 | 11/3 3:05 PM | 140.00 | 36.80 | 22.95 | 26.2 | 0.00 | 0.00% | 61 | 38 | 57.59% | Yes |
| SHOP251128C00144000 | 10/31 11:41 AM | 144.00 | 31.20 | 20.55 | 22.2 | 0.00 | 0.00% | 10 | 7 | 57.96% | Yes |
| SHOP251128C00145000 | 11/5 1:34 PM | 145.00 | 22.70 | 18.6 | 21.9 | 3.21 | 16.47% | 75 | 248 | 54.76% | Yes |
| SHOP251128C00149000 | 11/5 10:56 AM | 149.00 | 15.78 | 16.15 | 18.45 | -14.16 | -47.29% | 2 | 4 | 55.19% | Yes |
| SHOP251128C00150000 | 11/5 10:56 AM | 150.00 | 15.00 | 15.45 | 17.7 | -1.00 | -6.25% | 13 | 36 | 55.08% | Yes |
| SHOP251128C00152500 | 11/5 10:40 AM | 152.50 | 14.35 | 13.1 | 15.6 | -1.80 | -11.15% | 13 | 27 | 51.31% | Yes |
| SHOP251128C00155000 | 11/5 10:21 AM | 155.00 | 10.85 | 11.7 | 14.2 | -7.50 | -40.87% | 3 | 28 | 52.83% | Yes |
| SHOP251128C00157500 | 11/5 11:46 AM | 157.50 | 9.90 | 9.95 | 12.45 | -1.41 | -12.47% | 42 | 6 | 51.18% | Yes |
| SHOP251128C00160000 | 11/5 1:37 PM | 160.00 | 12.22 | 8.55 | 11.05 | 2.90 | 31.12% | 20 | 30 | 51.10% | Yes |
| SHOP251128C00162500 | 11/5 11:58 AM | 162.50 | 8.36 | 7.75 | 9.15 | -0.14 | -1.65% | 14 | 24 | 50.59% | Yes |
| SHOP251128C00165000 | 11/5 2:52 PM | 165.00 | 8.59 | 7.05 | 8.55 | 1.66 | 23.95% | 47 | 67 | 53.64% | No |
| SHOP251128C00167500 | 11/5 1:31 PM | 167.50 | 6.15 | 5.15 | 7.45 | 0.40 | 6.96% | 18 | 56 | 50.76% | No |
| SHOP251128C00170000 | 11/5 3:56 PM | 170.00 | 4.95 | 4.95 | 5.5 | -0.18 | -3.51% | 36 | 101 | 51.50% | No |
| SHOP251128C00172500 | 11/5 3:53 PM | 172.50 | 4.70 | 4.3 | 4.7 | -0.61 | -11.49% | 17 | 30 | 50.29% | No |
| SHOP251128C00175000 | 11/5 3:50 PM | 175.00 | 3.60 | 3.45 | 4.05 | -0.25 | -6.49% | 75 | 115 | 50.00% | No |
| SHOP251128C00177500 | 11/5 1:48 PM | 177.50 | 3.96 | 2.91 | 3.3 | 0.86 | 27.74% | 20 | 92 | 51.21% | No |
| SHOP251128C00180000 | 11/5 2:28 PM | 180.00 | 3.17 | 2.36 | 2.7 | 0.52 | 19.62% | 50 | 133 | 50.75% | No |
| SHOP251128C00182500 | 11/5 2:21 PM | 182.50 | 2.76 | 1.91 | 2.24 | -0.05 | -1.78% | 8 | 57 | 50.75% | No |
| SHOP251128C00185000 | 11/5 3:19 PM | 185.00 | 2.04 | 1.56 | 1.84 | -0.25 | -10.92% | 15 | 105 | 50.66% | No |
| SHOP251128C00187500 | 11/4 1:55 PM | 187.50 | 1.84 | 1.29 | 1.78 | 0.00 | 0.00% | 31 | 36 | 50.94% | No |
| SHOP251128C00190000 | 11/5 2:09 PM | 190.00 | 1.46 | 1.02 | 1.55 | 0.28 | 23.73% | 22 | 144 | 51.29% | No |
| SHOP251128C00192500 | 11/5 1:32 PM | 192.50 | 1.21 | 0.66 | 1.5 | -5.29 | -81.38% | 1 | 5 | 51.73% | No |
| SHOP251128C00195000 | 11/5 2:38 PM | 195.00 | 1.09 | 0.72 | 1.09 | 0.09 | 9.00% | 1 | 44 | 52.12% | No |
| SHOP251128C00197500 | 11/4 9:30 AM | 197.50 | 1.27 | 0.22 | 0.95 | 0.00 | 0.00% | 1 | 20 | 55.47% | No |
| SHOP251128C00200000 | 11/5 3:58 PM | 200.00 | 0.54 | 0.54 | 0.6 | -0.15 | -21.74% | 22 | 79 | 51.71% | No |
| SHOP251128C00205000 | 11/5 3:28 PM | 205.00 | 0.39 | 0.28 | 0.5 | -0.65 | -62.50% | 3 | 27 | 52.34% | No |
| SHOP251128C00210000 | 11/5 3:21 PM | 210.00 | 0.16 | 0.01 | 0.6 | -0.54 | -77.14% | 16 | 71 | 54.25% | No |
| SHOP251128C00215000 | 11/5 3:28 PM | 215.00 | 0.34 | 0 | 0.68 | -1.95 | -85.15% | 2 | 13 | 59.38% | No |
| SHOP251128C00220000 | 11/4 3:38 PM | 220.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 1 | 66 | 58.11% | No |
| SHOP251128C00225000 | 11/4 10:06 AM | 225.00 | 0.64 | 0 | 0.75 | 0.00 | 0.00% | 2 | 27 | 68.21% | No |
| SHOP251128C00230000 | 11/4 10:31 AM | 230.00 | 0.71 | 0 | 0.38 | 0.00 | 0.00% | 1 | 6 | 64.65% | No |
| SHOP251128C00235000 | 10/29 11:34 AM | 235.00 | 1.50 | 0 | 0.75 | 0.00 | 0.00% | 1 | 7 | 75.49% | No |
| SHOP251128C00240000 | 10/30 2:44 PM | 240.00 | 0.83 | 0 | 0.75 | 0.00 | 0.00% | 3 | 16 | 79.00% | No |
| SHOP251128C00245000 | 10/29 3:49 PM | 245.00 | 0.84 | 0 | 0.75 | 0.00 | 0.00% | 4 | 6 | 82.37% | No |
| SHOP251128C00250000 | 11/4 10:37 AM | 250.00 | 0.06 | 0 | 0.22 | 0.00 | 0.00% | 1 | 2 | 72.07% | No |
| SHOP251128C00255000 | 11/4 11:58 AM | 255.00 | 0.10 | 0 | 0.09 | 0.00 | 0.00% | 5 | 86 | 67.58% | No |
| SHOP251128C00265000 | 11/5 11:39 AM | 265.00 | 0.10 | 0 | 0.08 | 0.09 | 900.00% | 5 | 2 | 71.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251128P00100000 | 10/27 3:08 PM | 100.00 | 0.12 | 0 | 0.52 | 0.00 | 0.00% | 3 | 6 | 97.07% | No |
| SHOP251128P00105000 | 11/3 2:54 PM | 105.00 | 0.15 | 0 | 0.59 | 0.00 | 0.00% | 32 | 17 | 90.33% | No |
| SHOP251128P00110000 | 11/4 9:38 AM | 110.00 | 0.33 | 0 | 0.75 | 0.00 | 0.00% | 1 | 90 | 85.35% | No |
| SHOP251128P00115000 | 11/3 10:41 AM | 115.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 200 | 424 | 77.05% | No |
| SHOP251128P00120000 | 11/5 3:13 PM | 120.00 | 0.21 | 0 | 0.38 | -0.40 | -65.57% | 1 | 35 | 61.33% | No |
| SHOP251128P00125000 | 11/5 11:14 AM | 125.00 | 0.30 | 0.03 | 0.91 | -0.50 | -62.50% | 1 | 58 | 63.92% | No |
| SHOP251128P00130000 | 11/5 3:13 PM | 130.00 | 0.41 | 0.23 | 0.91 | -0.28 | -40.58% | 13 | 33 | 58.40% | No |
| SHOP251128P00135000 | 11/5 3:28 PM | 135.00 | 0.64 | 0.5 | 0.79 | 0.04 | 6.67% | 10 | 75 | 51.95% | No |
| SHOP251128P00140000 | 11/5 2:02 PM | 140.00 | 1.10 | 0.95 | 1.38 | -0.01 | -0.90% | 7 | 113 | 51.61% | No |
| SHOP251128P00144000 | 11/5 10:49 AM | 144.00 | 1.75 | 1.57 | 1.9 | -0.48 | -21.52% | 17 | 11 | 50.88% | No |
| SHOP251128P00145000 | 11/5 3:31 PM | 145.00 | 1.67 | 1.76 | 2.07 | -0.36 | -17.73% | 17 | 79 | 50.78% | No |
| SHOP251128P00146000 | 11/5 2:43 PM | 146.00 | 1.68 | 1.94 | 2.28 | 0.12 | 7.69% | 4 | 6 | 50.68% | No |
| SHOP251128P00147000 | 11/4 2:59 PM | 147.00 | 2.15 | 2.15 | 2.46 | 0.00 | 0.00% | 2 | 6 | 50.46% | No |
| SHOP251128P00148000 | 11/3 1:29 PM | 148.00 | 3.25 | 2.35 | 2.66 | 0.00 | 0.00% | 16 | 23 | 50.16% | No |
| SHOP251128P00149000 | 11/4 3:50 PM | 149.00 | 3.15 | 2.56 | 2.9 | 0.00 | 0.00% | 3 | 5 | 51.34% | No |
| SHOP251128P00150000 | 11/5 3:17 PM | 150.00 | 2.67 | 2.81 | 3.2 | -0.23 | -7.93% | 16 | 248 | 50.01% | No |
| SHOP251128P00152500 | 11/5 3:50 PM | 152.50 | 3.60 | 3.5 | 3.85 | -0.15 | -4.00% | 16 | 31 | 50.73% | No |
| SHOP251128P00155000 | 11/5 1:26 PM | 155.00 | 3.81 | 4.35 | 4.85 | -1.19 | -23.80% | 14 | 119 | 51.62% | No |
| SHOP251128P00157500 | 11/5 1:52 PM | 157.50 | 4.55 | 4.4 | 5.9 | -1.00 | -18.02% | 12 | 56 | 51.97% | No |
| SHOP251128P00160000 | 11/5 11:11 AM | 160.00 | 6.45 | 6.3 | 6.75 | -0.35 | -5.15% | 44 | 170 | 50.29% | No |
| SHOP251128P00162500 | 11/5 3:52 PM | 162.50 | 7.40 | 7.5 | 8 | -0.35 | -4.52% | 15 | 36 | 50.42% | No |
| SHOP251128P00165000 | 11/5 12:45 PM | 165.00 | 8.12 | 8.75 | 9.55 | -1.38 | -14.53% | 8 | 98 | 51.62% | Yes |
| SHOP251128P00167500 | 11/5 3:29 PM | 167.50 | 10.35 | 9.65 | 11 | -1.65 | -13.75% | 4 | 27 | 51.50% | Yes |
| SHOP251128P00170000 | 11/4 10:56 AM | 170.00 | 10.25 | 10.4 | 12.85 | 0.00 | 0.00% | 4 | 56 | 53.22% | Yes |
| SHOP251128P00172500 | 11/5 10:56 AM | 172.50 | 14.77 | 12 | 14.6 | 1.02 | 7.42% | 8 | 36 | 53.71% | Yes |
| SHOP251128P00175000 | 11/5 3:47 PM | 175.00 | 15.00 | 13.75 | 16.6 | -1.02 | -6.37% | 12 | 25 | 55.30% | Yes |
| SHOP251128P00177500 | 11/3 9:34 AM | 177.50 | 12.60 | 15.55 | 18.45 | 0.00 | 0.00% | 2 | 16 | 55.35% | Yes |
| SHOP251128P00180000 | 11/4 1:36 PM | 180.00 | 21.00 | 17.6 | 20.3 | 0.00 | 0.00% | 2 | 16 | 54.79% | Yes |
| SHOP251128P00190000 | 11/3 10:16 AM | 190.00 | 22.58 | 26.75 | 28.4 | 0.00 | 0.00% | 15 | 15 | 51.71% | Yes |
| SHOP251128P00195000 | 11/3 12:17 PM | 195.00 | 27.96 | 30.75 | 33.9 | 0.00 | 0.00% | 1 | 1 | 63.28% | Yes |
| SHOP251128P00220000 | 11/4 9:30 AM | 220.00 | 53.75 | 55.05 | 59.05 | 0.00 | 0.00% | 1 | 0 | 91.89% | Yes |
