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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260320C00040000 | 10/31 2:53 PM | 40.00 | 134.65 | 121.8 | 125.8 | 0.00 | 0.00% | 2 | 35 | 129.10% | Yes |
| SHOP260320C00045000 | 10/31 2:12 PM | 45.00 | 128.80 | 116.9 | 120.95 | 0.00 | 0.00% | 2 | 251 | 121.73% | Yes |
| SHOP260320C00050000 | 10/31 9:40 AM | 50.00 | 128.45 | 112.3 | 115 | 0.00 | 0.00% | 18 | 100 | 105.81% | Yes |
| SHOP260320C00055000 | 10/30 3:50 PM | 55.00 | 120.20 | 107.4 | 110.15 | 0.00 | 0.00% | 33 | 40 | 100.68% | Yes |
| SHOP260320C00060000 | 10/31 9:40 AM | 60.00 | 119.00 | 102.55 | 106.05 | 0.00 | 0.00% | 2 | 62 | 102.56% | Yes |
| SHOP260320C00065000 | 10/30 3:51 PM | 65.00 | 110.35 | 97.7 | 100.45 | 0.00 | 0.00% | 17 | 115 | 91.63% | Yes |
| SHOP260320C00070000 | 10/30 3:57 PM | 70.00 | 105.70 | 92.65 | 95.65 | 0.00 | 0.00% | 13 | 40 | 86.08% | Yes |
| SHOP260320C00075000 | 10/31 9:40 AM | 75.00 | 104.45 | 87.85 | 91.55 | 0.00 | 0.00% | 18 | 83 | 86.69% | Yes |
| SHOP260320C00080000 | 10/30 3:03 PM | 80.00 | 96.50 | 83.95 | 86.8 | 0.00 | 0.00% | 85 | 83 | 87.11% | Yes |
| SHOP260320C00085000 | 11/4 9:30 AM | 85.00 | 82.90 | 78.9 | 82.1 | 0.00 | 0.00% | 3 | 420 | 81.90% | Yes |
| SHOP260320C00090000 | 10/30 3:13 PM | 90.00 | 86.90 | 74.35 | 77.35 | 0.00 | 0.00% | 31 | 92 | 78.63% | Yes |
| SHOP260320C00095000 | 11/5 3:53 PM | 95.00 | 71.47 | 69.15 | 72.8 | -3.53 | -4.71% | 6 | 104 | 73.68% | Yes |
| SHOP260320C00100000 | 11/5 9:40 AM | 100.00 | 62.44 | 65.25 | 67.75 | -8.00 | -11.36% | 2 | 838 | 71.45% | Yes |
| SHOP260320C00105000 | 11/4 11:03 AM | 105.00 | 65.71 | 60.5 | 63.75 | 0.00 | 0.00% | 3 | 598 | 69.46% | Yes |
| SHOP260320C00110000 | 11/4 11:03 AM | 110.00 | 61.67 | 56.45 | 59.05 | 0.00 | 0.00% | 3 | 3373 | 67.12% | Yes |
| SHOP260320C00115000 | 11/4 11:03 AM | 115.00 | 57.28 | 52.5 | 54.85 | 0.00 | 0.00% | 1 | 3770 | 65.87% | Yes |
| SHOP260320C00120000 | 11/5 10:26 AM | 120.00 | 47.45 | 48.35 | 50.8 | -10.13 | -17.59% | 12 | 1309 | 64.06% | Yes |
| SHOP260320C00125000 | 11/4 10:33 AM | 125.00 | 50.35 | 44.7 | 47.35 | 0.00 | 0.00% | 1 | 113 | 63.96% | Yes |
| SHOP260320C00130000 | 11/5 1:29 PM | 130.00 | 44.07 | 41.05 | 43.7 | -4.57 | -9.40% | 5 | 283 | 62.91% | Yes |
| SHOP260320C00135000 | 11/5 3:41 PM | 135.00 | 38.35 | 37.7 | 39.5 | -2.55 | -6.23% | 4 | 2780 | 61.01% | Yes |
| SHOP260320C00140000 | 11/5 10:49 AM | 140.00 | 34.65 | 34.3 | 36.4 | -0.95 | -2.67% | 1 | 740 | 60.36% | Yes |
| SHOP260320C00145000 | 11/5 3:54 PM | 145.00 | 32.00 | 31.1 | 33.7 | 0.00 | 0.00% | 2 | 293 | 60.10% | Yes |
| SHOP260320C00150000 | 11/4 1:50 PM | 150.00 | 28.30 | 28.8 | 30.8 | 0.00 | 0.00% | 3 | 958 | 60.32% | Yes |
| SHOP260320C00155000 | 11/5 3:29 PM | 155.00 | 27.45 | 24.6 | 27.45 | 2.05 | 8.07% | 19 | 664 | 56.91% | Yes |
| SHOP260320C00160000 | 11/5 11:23 AM | 160.00 | 22.20 | 23.6 | 25.2 | -1.15 | -4.93% | 28 | 1207 | 58.79% | Yes |
| SHOP260320C00165000 | 11/5 12:21 PM | 165.00 | 21.65 | 20.4 | 22.25 | -0.29 | -1.32% | 9 | 851 | 56.45% | No |
| SHOP260320C00170000 | 11/5 3:39 PM | 170.00 | 19.89 | 18.3 | 20.05 | 0.19 | 0.96% | 76 | 434 | 56.08% | No |
| SHOP260320C00175000 | 11/5 3:58 PM | 175.00 | 18.05 | 16.85 | 18.05 | 0.05 | 0.28% | 11 | 829 | 56.37% | No |
| SHOP260320C00180000 | 11/5 1:54 PM | 180.00 | 16.80 | 14.6 | 17.55 | 2.20 | 15.07% | 37 | 939 | 57.15% | No |
| SHOP260320C00185000 | 11/5 2:29 PM | 185.00 | 15.03 | 13.7 | 15.85 | 1.83 | 13.86% | 2 | 940 | 57.78% | No |
| SHOP260320C00190000 | 11/4 3:50 PM | 190.00 | 12.19 | 12.1 | 14.4 | 0.00 | 0.00% | 15 | 685 | 57.48% | No |
| SHOP260320C00195000 | 11/4 11:03 AM | 195.00 | 13.93 | 10.7 | 12.95 | 0.00 | 0.00% | 155 | 834 | 57.11% | No |
| SHOP260320C00200000 | 11/5 2:17 PM | 200.00 | 10.96 | 9.45 | 11.55 | 0.42 | 3.98% | 12 | 332 | 56.68% | No |
| SHOP260320C00210000 | 11/5 3:17 PM | 210.00 | 8.45 | 6.45 | 9.3 | 0.75 | 9.74% | 3 | 328 | 54.84% | No |
| SHOP260320C00220000 | 11/5 12:17 PM | 220.00 | 6.70 | 5.8 | 6.5 | -0.30 | -4.29% | 252 | 387 | 54.40% | No |
| SHOP260320C00230000 | 11/5 3:59 PM | 230.00 | 5.15 | 4.7 | 5.2 | 0.15 | 3.00% | 106 | 533 | 54.66% | No |
| SHOP260320C00240000 | 11/5 3:35 PM | 240.00 | 4.30 | 3.55 | 4.15 | -0.35 | -7.53% | 90 | 840 | 54.36% | No |
| SHOP260320C00250000 | 11/5 1:21 PM | 250.00 | 3.19 | 2.48 | 4.2 | -0.76 | -19.24% | 2 | 392 | 55.76% | No |
| SHOP260320C00260000 | 11/5 10:24 AM | 260.00 | 2.69 | 1.7 | 3.95 | 0.04 | 1.51% | 163 | 153 | 56.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260320P00040000 | 10/24 2:35 PM | 40.00 | 0.31 | 0.03 | 0.95 | 0.00 | 0.00% | 1 | 232 | 116.70% | No |
| SHOP260320P00045000 | 10/15 9:30 AM | 45.00 | 0.16 | 0.05 | 0.5 | 0.00 | 0.00% | 10 | 42 | 98.24% | No |
| SHOP260320P00050000 | 10/29 12:56 PM | 50.00 | 0.16 | 0 | 1.02 | 0.00 | 0.00% | 2 | 1258 | 99.56% | No |
| SHOP260320P00055000 | 10/29 3:05 PM | 55.00 | 0.59 | 0.09 | 1.15 | 0.00 | 0.00% | 1 | 332 | 95.07% | No |
| SHOP260320P00060000 | 10/24 2:35 PM | 60.00 | 0.47 | 0 | 0.94 | 0.00 | 0.00% | 1 | 693 | 83.98% | No |
| SHOP260320P00065000 | 10/31 9:30 AM | 65.00 | 0.28 | 0.01 | 0.93 | 0.00 | 0.00% | 5 | 297 | 77.73% | No |
| SHOP260320P00070000 | 11/4 9:31 AM | 70.00 | 0.50 | 0.01 | 0.93 | 0.00 | 0.00% | 1 | 519 | 72.02% | No |
| SHOP260320P00075000 | 10/30 10:45 AM | 75.00 | 0.55 | 0.1 | 1.56 | 0.00 | 0.00% | 1 | 273 | 73.80% | No |
| SHOP260320P00080000 | 11/3 2:09 PM | 80.00 | 0.96 | 0.55 | 1.55 | 0.00 | 0.00% | 2 | 1043 | 71.63% | No |
| SHOP260320P00085000 | 11/4 11:50 AM | 85.00 | 1.00 | 0.6 | 1.2 | 0.00 | 0.00% | 1 | 785 | 64.21% | No |
| SHOP260320P00090000 | 11/5 9:52 AM | 90.00 | 1.06 | 0.66 | 1.2 | 0.26 | 32.50% | 50 | 620 | 59.69% | No |
| SHOP260320P00095000 | 11/5 10:17 AM | 95.00 | 1.50 | 1 | 1.6 | 0.20 | 15.38% | 49 | 590 | 59.18% | No |
| SHOP260320P00100000 | 11/4 12:55 PM | 100.00 | 1.64 | 1.5 | 2.61 | 0.00 | 0.00% | 113 | 702 | 60.96% | No |
| SHOP260320P00105000 | 11/4 11:03 AM | 105.00 | 2.28 | 1.94 | 2.76 | 0.00 | 0.00% | 3 | 611 | 58.13% | No |
| SHOP260320P00110000 | 11/4 12:55 PM | 110.00 | 2.89 | 2.43 | 3.8 | 0.00 | 0.00% | 15 | 1254 | 57.96% | No |
| SHOP260320P00115000 | 11/4 10:51 AM | 115.00 | 3.28 | 3.15 | 4.4 | 0.00 | 0.00% | 1 | 372 | 56.47% | No |
| SHOP260320P00120000 | 11/5 11:17 AM | 120.00 | 5.05 | 3.9 | 5.2 | 0.60 | 13.48% | 3 | 952 | 55.06% | No |
| SHOP260320P00125000 | 11/5 1:30 PM | 125.00 | 5.15 | 5.45 | 5.85 | 0.14 | 2.79% | 4 | 266 | 54.52% | No |
| SHOP260320P00130000 | 11/4 2:03 PM | 130.00 | 6.51 | 5.8 | 7.7 | 0.00 | 0.00% | 208 | 827 | 53.37% | No |
| SHOP260320P00135000 | 11/5 1:09 PM | 135.00 | 7.70 | 7.9 | 8.75 | -0.05 | -0.65% | 5 | 1829 | 53.33% | No |
| SHOP260320P00140000 | 11/5 12:32 PM | 140.00 | 9.60 | 9.5 | 10.55 | 0.85 | 9.71% | 29 | 485 | 53.03% | No |
| SHOP260320P00145000 | 11/5 10:57 AM | 145.00 | 12.25 | 10.3 | 12.25 | 1.70 | 16.11% | 17 | 697 | 50.86% | No |
| SHOP260320P00150000 | 11/5 2:27 PM | 150.00 | 12.70 | 13.1 | 13.85 | 0.20 | 1.60% | 18 | 699 | 50.95% | No |
| SHOP260320P00155000 | 11/5 3:44 PM | 155.00 | 15.65 | 15.85 | 16.95 | 1.35 | 9.44% | 25 | 488 | 52.39% | No |
| SHOP260320P00160000 | 11/5 1:36 PM | 160.00 | 17.00 | 16.5 | 19.6 | -1.65 | -8.85% | 8 | 712 | 53.93% | No |
| SHOP260320P00165000 | 11/5 10:16 AM | 165.00 | 22.00 | 20.2 | 21.65 | 0.05 | 0.23% | 1 | 815 | 50.15% | Yes |
| SHOP260320P00170000 | 11/5 1:59 PM | 170.00 | 22.55 | 22.9 | 24.85 | -0.40 | -1.74% | 3 | 115 | 50.07% | Yes |
| SHOP260320P00175000 | 11/4 1:54 PM | 175.00 | 26.62 | 24.85 | 28.1 | 0.00 | 0.00% | 5 | 110 | 52.76% | Yes |
| SHOP260320P00180000 | 11/4 12:14 PM | 180.00 | 28.50 | 28.9 | 31.3 | 0.00 | 0.00% | 17 | 51 | 52.44% | Yes |
| SHOP260320P00185000 | 11/5 9:33 AM | 185.00 | 36.77 | 31.95 | 34.45 | 2.44 | 7.11% | 1 | 47 | 51.57% | Yes |
| SHOP260320P00190000 | 11/4 10:01 AM | 190.00 | 31.67 | 34.9 | 37.9 | 0.00 | 0.00% | 1 | 55 | 51.07% | Yes |
| SHOP260320P00195000 | 11/4 10:10 AM | 195.00 | 36.45 | 38.95 | 41.8 | 0.00 | 0.00% | 1 | 72 | 51.41% | Yes |
| SHOP260320P00200000 | 10/31 3:28 PM | 200.00 | 39.27 | 42.4 | 45.65 | 0.00 | 0.00% | 16 | 7 | 51.27% | Yes |
| SHOP260320P00210000 | 10/2 10:44 AM | 210.00 | 64.55 | 51.1 | 53.35 | 0.00 | 0.00% | 8 | 10 | 49.88% | Yes |
| SHOP260320P00230000 | 10/14 2:36 PM | 230.00 | 78.90 | 68.3 | 70.55 | 0.00 | 0.00% | 2 | 16 | 48.88% | Yes |
