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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251205C00085000 | 10/31 10:26 AM | 85.00 | 92.20 | 76.4 | 80.1 | 0.00 | 0.00% | 10 | 5 | 113.87% | Yes |
| SHOP251205C00090000 | 11/3 3:59 PM | 90.00 | 82.80 | 71.5 | 75.1 | 0.00 | 0.00% | 8 | 8 | 107.32% | Yes |
| SHOP251205C00095000 | 10/31 10:26 AM | 95.00 | 82.30 | 66.45 | 70.15 | 0.00 | 0.00% | 10 | 5 | 98.63% | Yes |
| SHOP251205C00110000 | 11/3 9:54 AM | 110.00 | 67.00 | 51.6 | 55.3 | 0.00 | 0.00% | 10 | 6 | 79.64% | Yes |
| SHOP251205C00115000 | 10/31 10:24 AM | 115.00 | 62.85 | 46.65 | 50.4 | 0.00 | 0.00% | 4 | 3 | 73.88% | Yes |
| SHOP251205C00120000 | 10/31 9:45 AM | 120.00 | 58.25 | 42.55 | 45.5 | 0.00 | 0.00% | 50 | 25 | 76.00% | Yes |
| SHOP251205C00125000 | 11/4 9:59 AM | 125.00 | 47.98 | 37.6 | 40.7 | 0.00 | 0.00% | 2 | 11 | 69.78% | Yes |
| SHOP251205C00135000 | 11/5 11:01 AM | 135.00 | 27.95 | 28.4 | 31.35 | -14.76 | -34.56% | 4 | 6 | 61.94% | Yes |
| SHOP251205C00140000 | 11/4 1:25 PM | 140.00 | 25.60 | 23.65 | 27.05 | 0.00 | 0.00% | 2 | 3 | 57.70% | Yes |
| SHOP251205C00145000 | 11/5 3:38 PM | 145.00 | 22.37 | 19.55 | 22.95 | -10.92 | -32.80% | 1 | 2 | 55.71% | Yes |
| SHOP251205C00147000 | 10/27 3:42 PM | 147.00 | 32.21 | 17.8 | 21.2 | 0.00 | 0.00% | 0 | 1 | 53.64% | Yes |
| SHOP251205C00150000 | 11/5 1:15 PM | 150.00 | 19.23 | 15.9 | 17.6 | 3.43 | 21.71% | 6 | 46 | 54.94% | Yes |
| SHOP251205C00155000 | 11/4 9:32 AM | 155.00 | 16.85 | 12.4 | 15.8 | 0.00 | 0.00% | 2 | 1 | 53.00% | Yes |
| SHOP251205C00157500 | 11/5 3:14 PM | 157.50 | 14.06 | 10.75 | 13.7 | 0.36 | 2.63% | 1 | 3 | 50.60% | Yes |
| SHOP251205C00160000 | 11/5 1:03 PM | 160.00 | 12.00 | 10.25 | 11.5 | 0.40 | 3.45% | 25 | 17 | 50.64% | Yes |
| SHOP251205C00162500 | 11/5 11:13 AM | 162.50 | 9.70 | 8.65 | 10.05 | -0.48 | -4.72% | 20 | 11 | 52.92% | Yes |
| SHOP251205C00165000 | 11/5 3:19 PM | 165.00 | 8.50 | 7.15 | 9 | -0.05 | -0.58% | 28 | 28 | 53.41% | No |
| SHOP251205C00167500 | 11/5 12:56 PM | 167.50 | 8.63 | 5.75 | 8.75 | 0.43 | 5.24% | 3 | 19 | 57.68% | No |
| SHOP251205C00170000 | 11/5 2:15 PM | 170.00 | 7.67 | 4.65 | 7.7 | -0.83 | -9.76% | 15 | 17 | 57.19% | No |
| SHOP251205C00172500 | 11/4 10:06 AM | 172.50 | 8.70 | 4.35 | 6.95 | 0.00 | 0.00% | 26 | 18 | 50.61% | No |
| SHOP251205C00175000 | 11/5 3:50 PM | 175.00 | 4.63 | 4.2 | 5.9 | -0.07 | -1.49% | 55 | 71 | 51.53% | No |
| SHOP251205C00177500 | 11/4 3:56 PM | 177.50 | 4.30 | 3.7 | 5.3 | 0.00 | 0.00% | 2 | 42 | 52.32% | No |
| SHOP251205C00180000 | 11/5 1:08 PM | 180.00 | 3.90 | 2.89 | 4 | 0.60 | 18.18% | 15 | 88 | 53.03% | No |
| SHOP251205C00182500 | 11/5 12:01 PM | 182.50 | 3.00 | 2.73 | 3.75 | -7.50 | -71.43% | 2 | 4 | 51.59% | No |
| SHOP251205C00185000 | 11/5 3:54 PM | 185.00 | 2.57 | 2 | 3.5 | -0.43 | -14.33% | 32 | 118 | 51.43% | No |
| SHOP251205C00187500 | 11/5 3:44 PM | 187.50 | 2.25 | 1.81 | 2.5 | -1.25 | -35.71% | 7 | 16 | 52.66% | No |
| SHOP251205C00190000 | 11/5 3:53 PM | 190.00 | 1.83 | 1.59 | 2.31 | -0.30 | -14.08% | 8 | 48 | 51.11% | No |
| SHOP251205C00192500 | 11/3 3:59 PM | 192.50 | 7.25 | 0.9 | 2.44 | 0.00 | 0.00% | 3 | 17 | 51.34% | No |
| SHOP251205C00195000 | 11/5 3:08 PM | 195.00 | 1.58 | 1.09 | 1.75 | 0.13 | 8.97% | 2 | 26 | 51.48% | No |
| SHOP251205C00197500 | 11/5 9:32 AM | 197.50 | 0.98 | 0.95 | 1.79 | -1.14 | -53.77% | 5 | 6 | 53.44% | No |
| SHOP251205C00200000 | 11/5 12:08 PM | 200.00 | 1.00 | 0.9 | 2.1 | -0.35 | -25.93% | 4 | 232 | 57.28% | No |
| SHOP251205C00205000 | 11/4 11:11 AM | 205.00 | 1.10 | 0.11 | 1.2 | 0.00 | 0.00% | 6 | 6 | 50.88% | No |
| SHOP251205C00210000 | 11/4 10:28 AM | 210.00 | 1.02 | 0.01 | 1.05 | 0.00 | 0.00% | 3 | 25 | 52.59% | No |
| SHOP251205C00215000 | 11/4 12:44 PM | 215.00 | 1.20 | 0 | 0.95 | 0.00 | 0.00% | 3 | 4 | 55.23% | No |
| SHOP251205C00225000 | 11/4 12:00 PM | 225.00 | 0.43 | 0 | 0.95 | 0.00 | 0.00% | 65 | 65 | 62.26% | No |
| SHOP251205C00230000 | 11/3 3:38 PM | 230.00 | 1.30 | 0 | 0.95 | 0.00 | 0.00% | 1 | 31 | 65.58% | No |
| SHOP251205C00235000 | 11/3 9:35 AM | 235.00 | 0.81 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 66.11% | No |
| SHOP251205C00250000 | 10/31 11:15 AM | 250.00 | 0.85 | 0 | 0.75 | 0.00 | 0.00% | 3 | 3 | 75.00% | No |
| SHOP251205C00255000 | 11/4 12:02 PM | 255.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 10 | 11 | 77.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251205P00115000 | 11/5 1:28 PM | 115.00 | 0.50 | 0 | 0.76 | -0.45 | -47.37% | 1 | 1 | 67.58% | No |
| SHOP251205P00125000 | 11/5 1:36 PM | 125.00 | 0.38 | 0.01 | 0.75 | -0.62 | -62.00% | 1 | 5 | 53.66% | No |
| SHOP251205P00130000 | 11/4 10:58 AM | 130.00 | 0.65 | 0.4 | 1.05 | 0.00 | 0.00% | 10 | 10 | 54.00% | No |
| SHOP251205P00135000 | 11/5 3:08 PM | 135.00 | 1.04 | 0.5 | 1.43 | -0.06 | -5.45% | 5 | 43 | 50.32% | No |
| SHOP251205P00140000 | 11/5 3:51 PM | 140.00 | 1.70 | 1.31 | 2.1 | 0.14 | 8.97% | 9 | 89 | 50.95% | No |
| SHOP251205P00145000 | 11/5 3:43 PM | 145.00 | 2.49 | 1.81 | 3.25 | -0.12 | -4.60% | 12 | 61 | 55.13% | No |
| SHOP251205P00146000 | 10/24 1:37 PM | 146.00 | 3.78 | 2.17 | 3.25 | 0.00 | 0.00% | 1 | 1 | 53.21% | No |
| SHOP251205P00147000 | 11/5 1:36 PM | 147.00 | 2.68 | 2.18 | 4.15 | -0.18 | -6.29% | 1 | 2 | 50.67% | No |
| SHOP251205P00148000 | 11/5 3:06 PM | 148.00 | 3.02 | 2.46 | 5 | 0.05 | 1.68% | 4 | 9 | 52.72% | No |
| SHOP251205P00149000 | 11/4 9:42 AM | 149.00 | 3.57 | 2.48 | 4.6 | 0.00 | 0.00% | 3 | 33 | 56.53% | No |
| SHOP251205P00150000 | 11/5 3:43 PM | 150.00 | 3.59 | 2.54 | 4.5 | -0.26 | -6.75% | 19 | 99 | 53.78% | No |
| SHOP251205P00152500 | 11/5 12:40 PM | 152.50 | 4.50 | 4.05 | 5.5 | 0.50 | 12.50% | 16 | 14 | 50.22% | No |
| SHOP251205P00155000 | 11/5 3:38 PM | 155.00 | 4.95 | 4.55 | 6.75 | 0.55 | 12.50% | 9 | 42 | 56.32% | No |
| SHOP251205P00157500 | 11/4 10:07 AM | 157.50 | 4.45 | 5.05 | 7 | 0.00 | 0.00% | 1 | 12 | 51.71% | No |
| SHOP251205P00160000 | 11/5 3:25 PM | 160.00 | 7.10 | 6.95 | 8.25 | -1.60 | -18.39% | 35 | 77 | 52.26% | No |
| SHOP251205P00162500 | 11/5 2:33 PM | 162.50 | 7.50 | 7.65 | 10 | -0.72 | -8.76% | 10 | 7 | 54.92% | No |
| SHOP251205P00165000 | 11/5 2:14 PM | 165.00 | 8.35 | 8.9 | 10.95 | -2.52 | -23.18% | 4 | 162 | 52.71% | Yes |
| SHOP251205P00167500 | 10/29 1:44 PM | 167.50 | 8.23 | 9.5 | 12.5 | 0.00 | 0.00% | 4 | 6 | 53.21% | Yes |
| SHOP251205P00170000 | 11/5 3:52 PM | 170.00 | 12.16 | 11.25 | 14.1 | 1.16 | 10.55% | 9 | 13 | 53.48% | Yes |
| SHOP251205P00172500 | 11/5 3:17 PM | 172.50 | 13.75 | 12.6 | 16 | 1.90 | 16.03% | 12 | 4 | 54.94% | Yes |
| SHOP251205P00175000 | 11/4 3:37 PM | 175.00 | 15.90 | 14.35 | 16.85 | 0.00 | 0.00% | 8 | 9 | 49.89% | Yes |
| SHOP251205P00180000 | 10/31 9:33 AM | 180.00 | 14.50 | 18.85 | 20.8 | 0.00 | 0.00% | 10 | 8 | 51.25% | Yes |
| SHOP251205P00182500 | 10/28 3:05 PM | 182.50 | 15.82 | 20.15 | 22.6 | 0.00 | 0.00% | 0 | 4 | 50.07% | Yes |
| SHOP251205P00185000 | 10/28 3:05 PM | 185.00 | 17.17 | 22.2 | 24.85 | 0.00 | 0.00% | 0 | 4 | 51.59% | Yes |
| SHOP251205P00192500 | 10/31 3:57 PM | 192.50 | 24.88 | 28.8 | 31.85 | 0.00 | 0.00% | 13 | 13 | 56.67% | Yes |
| SHOP251205P00195000 | 10/31 3:57 PM | 195.00 | 26.70 | 31.65 | 34.15 | 0.00 | 0.00% | 13 | 13 | 57.69% | Yes |
| SHOP251205P00220000 | 11/3 11:49 AM | 220.00 | 51.00 | 55.3 | 59.05 | 0.00 | 0.00% | 1 | 1 | 80.47% | Yes |
