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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260417C00075000 | 11/3 11:26 AM | 75.00 | 98.65 | 88.9 | 91.85 | 0.00 | 0.00% | 2 | 20 | 85.35% | Yes |
| SHOP260417C00080000 | 10/30 3:16 PM | 80.00 | 96.80 | 84.2 | 87.15 | 0.00 | 0.00% | 15 | 28 | 81.71% | Yes |
| SHOP260417C00085000 | 10/31 9:41 AM | 85.00 | 95.20 | 79.9 | 82.5 | 0.00 | 0.00% | 2 | 84 | 79.65% | Yes |
| SHOP260417C00090000 | 10/30 3:16 PM | 90.00 | 87.60 | 75.3 | 77.95 | 0.00 | 0.00% | 9 | 11 | 76.64% | Yes |
| SHOP260417C00095000 | 11/4 11:56 AM | 95.00 | 74.14 | 69.75 | 73.45 | 0.00 | 0.00% | 1 | 24 | 70.89% | Yes |
| SHOP260417C00100000 | 11/4 11:55 AM | 100.00 | 70.02 | 65.9 | 69 | 0.00 | 0.00% | 2 | 56 | 70.15% | Yes |
| SHOP260417C00105000 | 11/5 11:06 AM | 105.00 | 61.41 | 61.85 | 64.7 | -4.08 | -6.23% | 1 | 11 | 68.76% | Yes |
| SHOP260417C00110000 | 11/5 11:04 AM | 110.00 | 57.13 | 57.1 | 60.5 | -2.79 | -4.66% | 2 | 15 | 65.71% | Yes |
| SHOP260417C00115000 | 10/30 3:16 PM | 115.00 | 65.65 | 53.8 | 56.45 | 0.00 | 0.00% | 44 | 28 | 65.68% | Yes |
| SHOP260417C00120000 | 10/30 3:16 PM | 120.00 | 61.40 | 49.1 | 52.5 | 0.00 | 0.00% | 6 | 13 | 62.77% | Yes |
| SHOP260417C00125000 | 11/5 9:30 AM | 125.00 | 47.25 | 45.45 | 48.4 | -10.39 | -18.03% | 3 | 90 | 61.21% | Yes |
| SHOP260417C00130000 | 11/5 3:50 PM | 130.00 | 43.65 | 41.7 | 45.2 | -6.25 | -12.53% | 2 | 58 | 60.58% | Yes |
| SHOP260417C00135000 | 11/5 9:34 AM | 135.00 | 34.97 | 38.6 | 41.4 | -15.58 | -30.82% | 2 | 40 | 59.58% | Yes |
| SHOP260417C00140000 | 11/5 1:57 PM | 140.00 | 38.60 | 36 | 38.6 | -0.50 | -1.28% | 1 | 27 | 60.26% | Yes |
| SHOP260417C00145000 | 11/4 12:38 PM | 145.00 | 36.48 | 32.95 | 35.7 | 0.00 | 0.00% | 2 | 22 | 59.71% | Yes |
| SHOP260417C00150000 | 11/4 12:42 PM | 150.00 | 32.01 | 29.75 | 32.9 | 0.00 | 0.00% | 6 | 71 | 58.70% | Yes |
| SHOP260417C00155000 | 11/5 10:21 AM | 155.00 | 26.50 | 27.1 | 29.75 | -4.50 | -14.52% | 16 | 72 | 57.60% | Yes |
| SHOP260417C00160000 | 11/5 11:16 AM | 160.00 | 23.75 | 24.75 | 27.35 | -3.15 | -11.71% | 3 | 68 | 57.41% | Yes |
| SHOP260417C00165000 | 11/5 11:45 AM | 165.00 | 22.55 | 22.55 | 25.45 | -1.65 | -6.82% | 3 | 105 | 57.60% | No |
| SHOP260417C00170000 | 11/4 3:22 PM | 170.00 | 22.80 | 20.25 | 23.35 | 0.00 | 0.00% | 4 | 93 | 57.09% | No |
| SHOP260417C00175000 | 11/4 11:09 AM | 175.00 | 21.25 | 18.15 | 20.8 | 0.00 | 0.00% | 13 | 174 | 55.96% | No |
| SHOP260417C00180000 | 11/5 3:43 PM | 180.00 | 18.60 | 16.4 | 18.6 | 1.64 | 9.67% | 1 | 114 | 55.31% | No |
| SHOP260417C00185000 | 11/5 10:23 AM | 185.00 | 15.53 | 14.8 | 17.9 | -2.67 | -14.67% | 3 | 266 | 56.26% | No |
| SHOP260417C00190000 | 11/5 12:50 PM | 190.00 | 15.25 | 13.3 | 15.8 | 1.60 | 11.72% | 9 | 163 | 55.40% | No |
| SHOP260417C00195000 | 11/4 3:13 PM | 195.00 | 13.40 | 11.9 | 14.5 | 0.00 | 0.00% | 2 | 96 | 55.31% | No |
| SHOP260417C00200000 | 11/5 2:10 PM | 200.00 | 12.50 | 10.55 | 13.2 | 0.68 | 5.75% | 451 | 908 | 55.01% | No |
| SHOP260417C00210000 | 11/5 10:51 AM | 210.00 | 9.53 | 9 | 10.6 | -0.42 | -4.22% | 1 | 124 | 55.06% | No |
| SHOP260417C00220000 | 11/4 2:38 PM | 220.00 | 8.30 | 7.15 | 9.05 | 0.00 | 0.00% | 11 | 541 | 55.19% | No |
| SHOP260417C00230000 | 11/5 9:52 AM | 230.00 | 6.10 | 5.5 | 7.55 | -0.70 | -10.29% | 2 | 423 | 54.80% | No |
| SHOP260417C00240000 | 11/5 1:14 PM | 240.00 | 5.33 | 4.6 | 5.5 | -0.22 | -3.96% | 4 | 1242 | 53.81% | No |
| SHOP260417C00250000 | 11/5 12:50 PM | 250.00 | 4.45 | 4 | 5.5 | -1.12 | -20.11% | 8 | 101 | 56.21% | No |
| SHOP260417C00260000 | 11/5 1:14 PM | 260.00 | 3.77 | 2.97 | 4.6 | -0.65 | -14.71% | 6 | 9 | 55.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260417P00075000 | 10/3 12:19 PM | 75.00 | 0.92 | 0.21 | 2.63 | 0.00 | 0.00% | 2 | 10 | 74.98% | No |
| SHOP260417P00080000 | 11/5 1:14 PM | 80.00 | 1.24 | 0.6 | 1.85 | 0.46 | 58.97% | 2 | 16 | 67.31% | No |
| SHOP260417P00085000 | 9/29 12:14 PM | 85.00 | 2.24 | 0 | 2.15 | 0.00 | 0.00% | 2 | 27 | 60.62% | No |
| SHOP260417P00090000 | 10/14 9:30 AM | 90.00 | 2.91 | 0.34 | 2.99 | 0.00 | 0.00% | 5 | 31 | 61.82% | No |
| SHOP260417P00095000 | 11/4 11:55 AM | 95.00 | 1.64 | 1.51 | 2.82 | 0.00 | 0.00% | 1 | 22 | 61.00% | No |
| SHOP260417P00100000 | 11/4 11:56 AM | 100.00 | 1.61 | 2 | 3.3 | 0.00 | 0.00% | 2 | 117 | 59.47% | No |
| SHOP260417P00105000 | 11/4 11:55 AM | 105.00 | 2.15 | 2.47 | 3.45 | 0.00 | 0.00% | 1 | 9 | 56.57% | No |
| SHOP260417P00110000 | 11/5 1:21 PM | 110.00 | 4.15 | 3 | 4.15 | 1.41 | 51.46% | 4 | 217 | 55.12% | No |
| SHOP260417P00115000 | 10/24 2:50 PM | 115.00 | 4.05 | 3.75 | 5.5 | 0.00 | 0.00% | 10 | 28 | 55.21% | No |
| SHOP260417P00120000 | 11/5 10:24 AM | 120.00 | 4.95 | 4.7 | 6.2 | 0.25 | 5.32% | 1 | 147 | 53.72% | No |
| SHOP260417P00125000 | 11/4 2:32 PM | 125.00 | 6.00 | 5.75 | 7.65 | 0.00 | 0.00% | 4 | 125 | 53.39% | No |
| SHOP260417P00130000 | 11/4 2:16 PM | 130.00 | 7.45 | 7.65 | 9 | 0.00 | 0.00% | 1 | 238 | 53.70% | No |
| SHOP260417P00135000 | 10/31 2:58 PM | 135.00 | 8.05 | 8.45 | 10.4 | 0.00 | 0.00% | 1 | 19 | 51.84% | No |
| SHOP260417P00140000 | 10/27 1:02 PM | 140.00 | 9.30 | 10.65 | 12.05 | 0.00 | 0.00% | 2 | 11 | 51.97% | No |
| SHOP260417P00145000 | 11/4 10:48 AM | 145.00 | 11.45 | 11.7 | 14.1 | 0.00 | 0.00% | 3 | 27 | 50.57% | No |
| SHOP260417P00150000 | 11/3 11:15 AM | 150.00 | 13.90 | 14.75 | 16.15 | 0.00 | 0.00% | 2 | 46 | 51.32% | No |
| SHOP260417P00155000 | 11/3 12:58 PM | 155.00 | 15.55 | 16.8 | 18.25 | 0.00 | 0.00% | 15 | 39 | 50.40% | No |
| SHOP260417P00160000 | 11/5 12:00 PM | 160.00 | 20.00 | 17.95 | 20.6 | 2.00 | 11.11% | 3 | 172 | 51.44% | No |
| SHOP260417P00165000 | 11/4 9:36 AM | 165.00 | 21.00 | 22.05 | 23.2 | 0.00 | 0.00% | 5 | 87 | 50.92% | Yes |
| SHOP260417P00170000 | 11/4 12:20 PM | 170.00 | 24.00 | 23.85 | 25.85 | 0.00 | 0.00% | 30 | 250 | 50.12% | Yes |
| SHOP260417P00175000 | 11/3 11:38 AM | 175.00 | 25.75 | 26.4 | 29.4 | 0.00 | 0.00% | 55 | 297 | 51.01% | Yes |
| SHOP260417P00180000 | 11/4 10:16 AM | 180.00 | 27.90 | 30.95 | 32.65 | 0.00 | 0.00% | 2 | 123 | 50.86% | Yes |
| SHOP260417P00185000 | 10/31 10:43 AM | 185.00 | 29.10 | 33.05 | 35.8 | 0.00 | 0.00% | 2 | 39 | 50.12% | Yes |
| SHOP260417P00190000 | 11/4 10:10 AM | 190.00 | 34.05 | 37 | 39.15 | 0.00 | 0.00% | 2 | 34 | 49.51% | Yes |
| SHOP260417P00195000 | 11/4 12:14 PM | 195.00 | 39.90 | 40.55 | 42.9 | 0.00 | 0.00% | 8 | 41 | 49.53% | Yes |
| SHOP260417P00200000 | 11/4 10:12 AM | 200.00 | 40.80 | 44.3 | 46.9 | 0.00 | 0.00% | 3 | 16 | 49.88% | Yes |
