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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251219C00055000 | 10/30 3:20 PM | 55.00 | 119.30 | 106.35 | 110.35 | 0.00 | 0.00% | 2 | 40 | 156.74% | Yes |
| SHOP251219C00060000 | 10/30 3:20 PM | 60.00 | 114.30 | 101.35 | 105.4 | 0.00 | 0.00% | 6 | 10 | 146.29% | Yes |
| SHOP251219C00065000 | 10/30 3:20 PM | 65.00 | 109.40 | 96.4 | 100.4 | 0.00 | 0.00% | 4 | 37 | 136.62% | Yes |
| SHOP251219C00070000 | 10/31 9:43 AM | 70.00 | 108.00 | 91.45 | 95.35 | 0.00 | 0.00% | 2 | 4 | 126.51% | Yes |
| SHOP251219C00075000 | 10/30 3:20 PM | 75.00 | 99.35 | 86.85 | 90.25 | 0.00 | 0.00% | 10 | 17 | 122.80% | Yes |
| SHOP251219C00080000 | 11/4 2:41 PM | 80.00 | 84.70 | 81.55 | 84.75 | 0.00 | 0.00% | 19 | 34 | 96.48% | Yes |
| SHOP251219C00085000 | 11/4 2:43 PM | 85.00 | 79.65 | 76.6 | 80.3 | 0.00 | 0.00% | 1 | 20 | 101.81% | Yes |
| SHOP251219C00090000 | 10/30 3:20 PM | 90.00 | 84.55 | 71.85 | 75.4 | 0.00 | 0.00% | 10 | 35 | 98.97% | Yes |
| SHOP251219C00095000 | 10/31 9:51 AM | 95.00 | 82.65 | 66.75 | 70.45 | 0.00 | 0.00% | 34 | 35 | 90.48% | Yes |
| SHOP251219C00100000 | 11/3 10:33 AM | 100.00 | 71.99 | 62.25 | 64.7 | 0.00 | 0.00% | 1 | 102 | 79.88% | Yes |
| SHOP251219C00105000 | 10/31 9:48 AM | 105.00 | 73.17 | 57.1 | 59.8 | 0.00 | 0.00% | 1 | 172 | 72.31% | Yes |
| SHOP251219C00110000 | 10/31 3:42 PM | 110.00 | 65.61 | 52.5 | 55.1 | 0.00 | 0.00% | 12 | 894 | 72.95% | Yes |
| SHOP251219C00115000 | 11/5 11:02 AM | 115.00 | 46.35 | 47.5 | 50.25 | -7.34 | -13.67% | 25 | 299 | 67.31% | Yes |
| SHOP251219C00120000 | 11/4 2:01 PM | 120.00 | 44.82 | 43.05 | 45.5 | 0.00 | 0.00% | 4 | 2651 | 66.06% | Yes |
| SHOP251219C00125000 | 11/5 10:27 AM | 125.00 | 37.24 | 37.95 | 40.85 | -11.96 | -24.31% | 2 | 179 | 60.55% | Yes |
| SHOP251219C00130000 | 11/5 11:42 AM | 130.00 | 35.00 | 33.5 | 36.25 | 0.78 | 2.28% | 6 | 620 | 58.29% | Yes |
| SHOP251219C00135000 | 11/5 3:19 PM | 135.00 | 31.63 | 29.1 | 31.65 | 1.26 | 4.15% | 6 | 257 | 55.24% | Yes |
| SHOP251219C00140000 | 11/5 3:09 PM | 140.00 | 28.21 | 24.95 | 27.45 | 2.76 | 10.84% | 49 | 719 | 53.56% | Yes |
| SHOP251219C00145000 | 11/5 3:13 PM | 145.00 | 24.12 | 21.75 | 23.55 | 1.94 | 8.75% | 2 | 439 | 54.27% | Yes |
| SHOP251219C00150000 | 11/5 1:52 PM | 150.00 | 21.00 | 18.3 | 20 | 2.70 | 14.75% | 12 | 827 | 53.44% | Yes |
| SHOP251219C00155000 | 11/5 3:47 PM | 155.00 | 16.43 | 15.6 | 16.4 | 0.43 | 2.69% | 61 | 1452 | 52.82% | Yes |
| SHOP251219C00160000 | 11/5 3:57 PM | 160.00 | 13.20 | 13.1 | 13.5 | 0.30 | 2.33% | 129 | 1097 | 52.76% | Yes |
| SHOP251219C00165000 | 11/5 3:58 PM | 165.00 | 10.84 | 10.65 | 11 | 0.62 | 6.07% | 85 | 861 | 52.19% | No |
| SHOP251219C00170000 | 11/5 3:27 PM | 170.00 | 8.90 | 8.55 | 8.95 | 0.90 | 11.25% | 111 | 1685 | 51.94% | No |
| SHOP251219C00175000 | 11/5 3:50 PM | 175.00 | 6.90 | 6.8 | 7.2 | 0.64 | 10.22% | 341 | 963 | 51.76% | No |
| SHOP251219C00180000 | 11/5 3:48 PM | 180.00 | 5.35 | 5.4 | 5.65 | 0.35 | 7.00% | 202 | 1900 | 51.53% | No |
| SHOP251219C00185000 | 11/5 3:34 PM | 185.00 | 4.50 | 4.2 | 4.55 | 0.50 | 12.50% | 53 | 639 | 51.66% | No |
| SHOP251219C00190000 | 11/5 3:53 PM | 190.00 | 3.45 | 3.25 | 3.55 | 0.37 | 12.01% | 163 | 893 | 51.56% | No |
| SHOP251219C00195000 | 11/5 3:51 PM | 195.00 | 2.63 | 2.52 | 2.72 | 0.29 | 12.39% | 63 | 656 | 51.48% | No |
| SHOP251219C00200000 | 11/5 3:59 PM | 200.00 | 1.96 | 1.84 | 2.07 | 0.10 | 5.38% | 618 | 11767 | 51.05% | No |
| SHOP251219C00210000 | 11/5 3:51 PM | 210.00 | 1.14 | 0.99 | 1.34 | 0.07 | 6.54% | 51 | 579 | 51.58% | No |
| SHOP251219C00220000 | 11/5 1:21 PM | 220.00 | 0.93 | 0.58 | 0.88 | 0.16 | 20.78% | 14 | 393 | 52.73% | No |
| SHOP251219C00230000 | 11/4 3:59 PM | 230.00 | 0.47 | 0.3 | 0.8 | 0.00 | 0.00% | 39 | 472 | 55.59% | No |
| SHOP251219C00240000 | 11/5 2:48 PM | 240.00 | 0.29 | 0.15 | 0.35 | -0.01 | -3.33% | 2 | 346 | 53.61% | No |
| SHOP251219C00250000 | 11/5 3:36 PM | 250.00 | 0.17 | 0.15 | 0.27 | -0.05 | -22.73% | 33 | 2072 | 56.79% | No |
| SHOP251219C00260000 | 11/5 11:36 AM | 260.00 | 0.11 | 0.01 | 0.17 | -0.02 | -15.38% | 5 | 65 | 54.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP251219P00055000 | 10/21 2:52 PM | 55.00 | 0.36 | 0 | 2.13 | 0.00 | 0.00% | 2 | 57 | 183.98% | No |
| SHOP251219P00060000 | 10/16 10:30 AM | 60.00 | 0.37 | 0 | 1.44 | 0.00 | 0.00% | 1 | 521 | 158.25% | No |
| SHOP251219P00065000 | 11/5 3:35 PM | 65.00 | 0.02 | 0 | 0.56 | 0.00 | 0.00% | 2 | 71 | 125.59% | No |
| SHOP251219P00070000 | 11/4 10:36 AM | 70.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 50 | 284 | 108.79% | No |
| SHOP251219P00075000 | 10/23 9:55 AM | 75.00 | 0.11 | 0 | 0.55 | 0.00 | 0.00% | 1 | 68 | 107.23% | No |
| SHOP251219P00080000 | 11/5 2:15 PM | 80.00 | 0.04 | 0 | 0.74 | -0.17 | -80.95% | 5 | 75 | 103.81% | No |
| SHOP251219P00085000 | 10/31 11:58 AM | 85.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 145 | 83.79% | No |
| SHOP251219P00090000 | 11/5 11:13 AM | 90.00 | 0.01 | 0.01 | 0.13 | -0.06 | -85.71% | 2 | 441 | 69.92% | No |
| SHOP251219P00095000 | 11/5 11:08 AM | 95.00 | 0.13 | 0.01 | 0.13 | -0.07 | -35.00% | 1 | 423 | 64.06% | No |
| SHOP251219P00100000 | 11/4 3:09 PM | 100.00 | 0.11 | 0.05 | 0.42 | 0.00 | 0.00% | 7 | 1132 | 69.04% | No |
| SHOP251219P00105000 | 11/4 3:09 PM | 105.00 | 0.18 | 0.01 | 0.26 | 0.00 | 0.00% | 18 | 298 | 58.01% | No |
| SHOP251219P00110000 | 11/5 3:49 PM | 110.00 | 0.28 | 0.23 | 0.54 | -0.07 | -20.00% | 216 | 1006 | 62.01% | No |
| SHOP251219P00115000 | 11/5 12:55 PM | 115.00 | 0.46 | 0.27 | 0.6 | 0.06 | 15.00% | 13 | 482 | 57.23% | No |
| SHOP251219P00120000 | 11/5 3:57 PM | 120.00 | 0.71 | 0.61 | 0.83 | 0.06 | 9.23% | 35 | 636 | 56.84% | No |
| SHOP251219P00125000 | 11/5 3:30 PM | 125.00 | 0.78 | 0.95 | 1.13 | -0.14 | -15.22% | 29 | 1459 | 55.23% | No |
| SHOP251219P00130000 | 11/5 2:50 PM | 130.00 | 1.24 | 1.32 | 1.45 | -0.16 | -11.43% | 29 | 882 | 52.66% | No |
| SHOP251219P00135000 | 11/5 3:50 PM | 135.00 | 1.99 | 1.85 | 2.1 | -0.26 | -11.56% | 107 | 8677 | 51.32% | No |
| SHOP251219P00140000 | 11/5 3:51 PM | 140.00 | 2.80 | 2.66 | 2.94 | -0.38 | -11.95% | 578 | 841 | 50.29% | No |
| SHOP251219P00145000 | 11/5 3:46 PM | 145.00 | 3.95 | 3.95 | 4.25 | -0.49 | -11.04% | 527 | 561 | 50.64% | No |
| SHOP251219P00150000 | 11/5 3:57 PM | 150.00 | 5.48 | 5.4 | 5.8 | -0.39 | -6.64% | 369 | 1101 | 50.21% | No |
| SHOP251219P00155000 | 11/5 3:48 PM | 155.00 | 7.06 | 7.15 | 7.55 | -0.34 | -4.59% | 190 | 609 | 50.32% | No |
| SHOP251219P00160000 | 11/5 3:48 PM | 160.00 | 9.20 | 9.3 | 9.65 | -1.05 | -10.24% | 217 | 1529 | 49.47% | No |
| SHOP251219P00165000 | 11/5 3:48 PM | 165.00 | 11.70 | 11.85 | 12.2 | -1.00 | -7.87% | 58 | 208 | 49.07% | Yes |
| SHOP251219P00170000 | 11/5 1:08 PM | 170.00 | 13.45 | 14.7 | 15.3 | -0.55 | -3.93% | 56 | 236 | 49.57% | Yes |
| SHOP251219P00175000 | 11/5 3:05 PM | 175.00 | 16.70 | 17.55 | 18.65 | -1.80 | -9.73% | 22 | 933 | 49.76% | Yes |
| SHOP251219P00180000 | 11/5 1:34 PM | 180.00 | 19.20 | 20.9 | 22.05 | -1.65 | -7.91% | 57 | 187 | 48.77% | Yes |
| SHOP251219P00185000 | 11/4 9:45 AM | 185.00 | 22.41 | 24.25 | 26.45 | 0.00 | 0.00% | 1 | 48 | 51.65% | Yes |
| SHOP251219P00190000 | 11/4 12:50 PM | 190.00 | 27.89 | 28.35 | 30.6 | 0.00 | 0.00% | 1 | 41 | 52.28% | Yes |
| SHOP251219P00195000 | 11/5 9:42 AM | 195.00 | 37.64 | 32.6 | 34.5 | 9.99 | 36.13% | 1 | 10 | 50.13% | Yes |
| SHOP251219P00200000 | 11/5 11:11 AM | 200.00 | 40.65 | 37.05 | 39.7 | 1.65 | 4.23% | 1 | 49 | 55.98% | Yes |
| SHOP251219P00210000 | 10/31 11:49 AM | 210.00 | 39.95 | 45.8 | 49 | 0.00 | 0.00% | 17 | 41 | 58.74% | Yes |
| SHOP251219P00220000 | 11/4 3:27 PM | 220.00 | 57.00 | 55.45 | 58.7 | 0.00 | 0.00% | 1 | 5 | 63.18% | Yes |
| SHOP251219P00230000 | 10/23 3:46 PM | 230.00 | 63.80 | 65.3 | 68.65 | 0.00 | 0.00% | 2 | 4 | 69.24% | Yes |
