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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 11/5 3:23 PM | 25.00 | 139.14 | 136.6 | 139.3 | 1.20 | 0.87% | 306 | 279 | 150.00% | Yes |
| SHOP260116C00030000 | 10/31 10:01 AM | 30.00 | 148.00 | 131.4 | 135.2 | 0.00 | 0.00% | 12 | 219 | 184.38% | Yes |
| SHOP260116C00035000 | 10/31 9:39 AM | 35.00 | 143.25 | 126.45 | 130.35 | 0.00 | 0.00% | 32 | 220 | 174.02% | Yes |
| SHOP260116C00040000 | 10/31 9:38 AM | 40.00 | 138.40 | 121.75 | 125.3 | 0.00 | 0.00% | 2 | 591 | 165.43% | Yes |
| SHOP260116C00045000 | 11/4 10:22 AM | 45.00 | 125.80 | 116.6 | 120.35 | 0.00 | 0.00% | 1 | 173 | 149.90% | Yes |
| SHOP260116C00050000 | 11/5 3:42 PM | 50.00 | 114.22 | 111.85 | 114.6 | -0.30 | -0.26% | 2 | 586 | 125.78% | Yes |
| SHOP260116C00055000 | 11/5 12:17 PM | 55.00 | 108.64 | 106.7 | 110.45 | -0.36 | -0.33% | 1 | 645 | 131.40% | Yes |
| SHOP260116C00060000 | 10/31 11:00 AM | 60.00 | 116.15 | 101.95 | 104.65 | 0.00 | 0.00% | 15 | 1661 | 111.13% | Yes |
| SHOP260116C00065000 | 11/3 12:01 PM | 65.00 | 107.00 | 97 | 99.7 | 0.00 | 0.00% | 6 | 1080 | 104.88% | Yes |
| SHOP260116C00070000 | 11/5 12:17 PM | 70.00 | 93.83 | 92.45 | 94.75 | -9.35 | -9.06% | 2 | 1602 | 105.08% | Yes |
| SHOP260116C00075000 | 11/4 12:14 PM | 75.00 | 91.96 | 87.15 | 89.85 | 0.00 | 0.00% | 1 | 3078 | 94.58% | Yes |
| SHOP260116C00080000 | 11/5 11:28 AM | 80.00 | 80.88 | 82.2 | 85.75 | -3.02 | -3.60% | 7 | 5830 | 98.14% | Yes |
| SHOP260116C00085000 | 11/5 12:09 PM | 85.00 | 79.13 | 77.55 | 80 | -1.12 | -1.40% | 11 | 2068 | 87.01% | Yes |
| SHOP260116C00090000 | 11/5 11:18 AM | 90.00 | 70.24 | 72.4 | 75.1 | -6.26 | -8.18% | 1 | 4313 | 79.86% | Yes |
| SHOP260116C00095000 | 11/3 9:58 AM | 95.00 | 83.10 | 67.5 | 70.25 | 0.00 | 0.00% | 14 | 5929 | 75.71% | Yes |
| SHOP260116C00100000 | 10/30 1:41 PM | 100.00 | 77.35 | 62.65 | 65.4 | 0.00 | 0.00% | 12 | 2550 | 71.83% | Yes |
| SHOP260116C00105000 | 11/5 9:41 AM | 105.00 | 54.80 | 57.95 | 60.75 | -5.12 | -8.54% | 2 | 2133 | 69.90% | Yes |
| SHOP260116C00110000 | 11/5 1:24 PM | 110.00 | 57.50 | 53.2 | 56 | 0.64 | 1.13% | 2 | 2895 | 66.53% | Yes |
| SHOP260116C00115000 | 11/5 11:27 AM | 115.00 | 46.55 | 48.6 | 51.35 | -4.05 | -8.00% | 1 | 3829 | 63.97% | Yes |
| SHOP260116C00120000 | 11/5 11:40 AM | 120.00 | 43.41 | 44.2 | 46.65 | -0.10 | -0.23% | 1 | 5583 | 61.48% | Yes |
| SHOP260116C00125000 | 11/5 9:56 AM | 125.00 | 39.90 | 40.05 | 42.3 | -1.78 | -4.27% | 1 | 3475 | 60.44% | Yes |
| SHOP260116C00130000 | 11/4 2:05 PM | 130.00 | 38.30 | 35.5 | 37.9 | 0.00 | 0.00% | 69 | 5403 | 57.23% | Yes |
| SHOP260116C00135000 | 11/4 3:45 PM | 135.00 | 32.55 | 32.15 | 33.75 | 0.00 | 0.00% | 51 | 2935 | 57.31% | Yes |
| SHOP260116C00140000 | 11/5 3:37 PM | 140.00 | 29.63 | 27.3 | 30.2 | 1.08 | 3.78% | 39 | 1480 | 54.25% | Yes |
| SHOP260116C00145000 | 11/5 10:53 AM | 145.00 | 24.50 | 24 | 26.3 | -0.50 | -2.00% | 6 | 1506 | 53.17% | Yes |
| SHOP260116C00150000 | 11/5 3:44 PM | 150.00 | 22.68 | 20.75 | 22.65 | -0.35 | -1.52% | 52 | 4257 | 51.80% | Yes |
| SHOP260116C00155000 | 11/5 12:29 PM | 155.00 | 20.25 | 17.95 | 20.2 | 2.11 | 11.63% | 12 | 1213 | 52.59% | Yes |
| SHOP260116C00160000 | 11/5 3:49 PM | 160.00 | 16.83 | 16.4 | 17 | 1.63 | 10.72% | 229 | 1636 | 53.24% | Yes |
| SHOP260116C00165000 | 11/5 3:48 PM | 165.00 | 14.00 | 14.05 | 14.35 | 0.80 | 6.06% | 148 | 1119 | 52.50% | No |
| SHOP260116C00170000 | 11/5 3:58 PM | 170.00 | 11.90 | 11.85 | 12.1 | 0.95 | 8.68% | 229 | 2329 | 51.84% | No |
| SHOP260116C00175000 | 11/5 2:39 PM | 175.00 | 10.05 | 10 | 10.35 | 0.85 | 9.24% | 91 | 1709 | 51.81% | No |
| SHOP260116C00180000 | 11/5 3:42 PM | 180.00 | 8.72 | 8.4 | 8.7 | 1.12 | 14.74% | 101 | 1332 | 51.59% | No |
| SHOP260116C00185000 | 11/5 3:51 PM | 185.00 | 7.00 | 7 | 7.35 | 0.15 | 2.19% | 113 | 678 | 51.52% | No |
| SHOP260116C00190000 | 11/5 3:27 PM | 190.00 | 6.00 | 5.8 | 6.15 | 0.76 | 14.50% | 57 | 2450 | 51.38% | No |
| SHOP260116C00195000 | 11/5 3:23 PM | 195.00 | 5.10 | 3.9 | 5.15 | 0.30 | 6.25% | 59 | 223 | 52.12% | No |
| SHOP260116C00200000 | 11/5 3:59 PM | 200.00 | 4.00 | 3.95 | 4.2 | 0.25 | 6.67% | 3386 | 2064 | 51.11% | No |
| SHOP260116C00210000 | 11/5 3:51 PM | 210.00 | 2.70 | 2.55 | 2.98 | 0.20 | 8.00% | 42 | 2107 | 51.10% | No |
| SHOP260116C00220000 | 11/5 11:48 AM | 220.00 | 1.46 | 1.59 | 2.04 | -0.42 | -22.34% | 7 | 243 | 50.83% | No |
| SHOP260116C00230000 | 11/5 2:23 PM | 230.00 | 1.47 | 1.16 | 1.33 | 0.33 | 28.95% | 20 | 320 | 51.27% | No |
| SHOP260116C00240000 | 11/5 12:22 PM | 240.00 | 0.81 | 0.54 | 0.99 | -0.04 | -4.71% | 5 | 221 | 50.61% | No |
| SHOP260116C00250000 | 11/5 3:23 PM | 250.00 | 0.61 | 0.35 | 0.94 | -0.14 | -18.67% | 11 | 207 | 53.03% | No |
| SHOP260116C00260000 | 11/5 3:48 PM | 260.00 | 0.41 | 0.16 | 0.64 | -0.42 | -50.60% | 29 | 92 | 52.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 11/4 11:33 AM | 25.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 900 | 128.13% | No |
| SHOP260116P00030000 | 10/17 1:02 PM | 30.00 | 0.17 | 0 | 0.04 | 0.00 | 0.00% | 1 | 462 | 130.47% | No |
| SHOP260116P00035000 | 9/26 2:55 PM | 35.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 1 | 784 | 50.00% | No |
| SHOP260116P00040000 | 11/4 9:46 AM | 40.00 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 3034 | 114.84% | No |
| SHOP260116P00045000 | 11/5 10:51 AM | 45.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 5 | 1429 | 99.61% | No |
| SHOP260116P00050000 | 11/4 12:20 PM | 50.00 | 0.05 | 0 | 0.58 | 0.00 | 0.00% | 3 | 5483 | 124.90% | No |
| SHOP260116P00055000 | 10/16 10:28 AM | 55.00 | 0.11 | 0 | 0.59 | 0.00 | 0.00% | 1 | 6756 | 115.63% | No |
| SHOP260116P00060000 | 10/31 3:08 PM | 60.00 | 0.08 | 0 | 0.48 | 0.00 | 0.00% | 100 | 3604 | 103.81% | No |
| SHOP260116P00065000 | 11/5 11:23 AM | 65.00 | 0.02 | 0 | 0.1 | -0.08 | -80.00% | 4 | 3446 | 79.30% | No |
| SHOP260116P00070000 | 11/5 9:44 AM | 70.00 | 0.06 | 0 | 0.29 | 0.00 | 0.00% | 15 | 5098 | 83.01% | No |
| SHOP260116P00075000 | 10/27 9:30 AM | 75.00 | 0.27 | 0.03 | 0.12 | 0.00 | 0.00% | 1 | 3826 | 70.70% | No |
| SHOP260116P00080000 | 11/5 3:30 PM | 80.00 | 0.10 | 0 | 0.68 | -0.01 | -9.09% | 42 | 2025 | 80.08% | No |
| SHOP260116P00085000 | 11/5 12:57 PM | 85.00 | 0.15 | 0.02 | 0.19 | -0.07 | -31.82% | 100 | 4153 | 62.50% | No |
| SHOP260116P00090000 | 11/4 9:51 AM | 90.00 | 0.21 | 0.1 | 0.28 | 0.00 | 0.00% | 1 | 3461 | 62.31% | No |
| SHOP260116P00095000 | 11/5 10:53 AM | 95.00 | 0.31 | 0.18 | 0.34 | 0.05 | 19.23% | 3 | 2786 | 59.96% | No |
| SHOP260116P00100000 | 11/4 3:27 PM | 100.00 | 0.39 | 0.31 | 0.45 | 0.00 | 0.00% | 30 | 3099 | 58.35% | No |
| SHOP260116P00105000 | 11/5 9:32 AM | 105.00 | 0.60 | 0.4 | 0.59 | 0.10 | 20.00% | 1 | 876 | 55.86% | No |
| SHOP260116P00110000 | 11/4 3:36 PM | 110.00 | 0.75 | 0.69 | 0.88 | 0.00 | 0.00% | 10 | 2670 | 55.66% | No |
| SHOP260116P00115000 | 11/4 1:07 PM | 115.00 | 1.00 | 0.67 | 1.34 | 0.00 | 0.00% | 17 | 2254 | 53.27% | No |
| SHOP260116P00120000 | 11/5 1:51 PM | 120.00 | 1.45 | 1.11 | 1.81 | 0.05 | 3.57% | 1 | 4069 | 52.67% | No |
| SHOP260116P00125000 | 11/5 3:39 PM | 125.00 | 1.86 | 1.86 | 2.04 | -0.14 | -7.00% | 108 | 2231 | 51.23% | No |
| SHOP260116P00130000 | 11/5 3:32 PM | 130.00 | 2.48 | 2.4 | 2.79 | -0.22 | -8.15% | 27 | 1525 | 51.23% | No |
| SHOP260116P00135000 | 11/5 1:57 PM | 135.00 | 3.50 | 3.4 | 3.95 | 0.25 | 7.69% | 9 | 3592 | 50.24% | No |
| SHOP260116P00140000 | 11/5 3:17 PM | 140.00 | 4.50 | 4.65 | 5.15 | 0.10 | 2.27% | 52 | 1337 | 51.11% | No |
| SHOP260116P00145000 | 11/5 3:27 PM | 145.00 | 5.90 | 6.1 | 6.35 | -0.60 | -9.23% | 12 | 978 | 49.48% | No |
| SHOP260116P00150000 | 11/5 3:27 PM | 150.00 | 7.55 | 7.75 | 8.1 | 0.20 | 2.72% | 57 | 1836 | 49.17% | No |
| SHOP260116P00155000 | 11/5 3:07 PM | 155.00 | 9.05 | 9.75 | 10.1 | -0.15 | -1.63% | 32 | 435 | 48.74% | No |
| SHOP260116P00160000 | 11/5 3:27 PM | 160.00 | 12.05 | 12 | 12.6 | 0.25 | 2.12% | 119 | 436 | 49.08% | No |
| SHOP260116P00165000 | 11/5 3:31 PM | 165.00 | 14.15 | 14.55 | 14.95 | -0.35 | -2.41% | 74 | 424 | 47.89% | Yes |
| SHOP260116P00170000 | 11/5 3:50 PM | 170.00 | 17.35 | 17.4 | 18 | 0.35 | 2.06% | 13 | 691 | 48.18% | Yes |
| SHOP260116P00175000 | 11/5 10:46 AM | 175.00 | 21.30 | 18.95 | 21 | 0.20 | 0.95% | 2 | 588 | 47.37% | Yes |
| SHOP260116P00180000 | 11/5 3:26 PM | 180.00 | 23.50 | 22.3 | 24.85 | 0.10 | 0.43% | 2 | 682 | 48.74% | Yes |
| SHOP260116P00185000 | 11/5 2:38 PM | 185.00 | 25.56 | 26.4 | 28.65 | -1.54 | -5.68% | 80 | 365 | 49.21% | Yes |
| SHOP260116P00190000 | 11/4 3:54 PM | 190.00 | 32.30 | 30.25 | 32.7 | 0.00 | 0.00% | 4 | 81 | 49.95% | Yes |
| SHOP260116P00195000 | 11/4 11:25 AM | 195.00 | 32.80 | 34.25 | 36.35 | 0.00 | 0.00% | 3 | 29 | 48.25% | Yes |
| SHOP260116P00200000 | 10/31 10:55 AM | 200.00 | 32.60 | 38.45 | 40.65 | 0.00 | 0.00% | 1 | 90 | 48.69% | Yes |
| SHOP260116P00210000 | 8/13 9:52 AM | 210.00 | 60.85 | 69.95 | 70.75 | 0.00 | 0.00% | 0 | 1 | 131.96% | Yes |
| SHOP260116P00220000 | 11/4 3:29 PM | 220.00 | 57.35 | 56.55 | 58.55 | 0.00 | 0.00% | 21 | 23 | 48.23% | Yes |
| SHOP260116P00240000 | 10/29 2:35 PM | 240.00 | 64.05 | 76.15 | 78.3 | 0.00 | 0.00% | 8 | 1 | 55.69% | Yes |
| SHOP260116P00250000 | 10/17 1:52 PM | 250.00 | 92.25 | 85.05 | 89.1 | 0.00 | 0.00% | 4 | 2 | 67.16% | Yes |
