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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260618C00040000 | 11/3 9:49 AM | 40.00 | 138.65 | 122.4 | 125.95 | 0.00 | 0.00% | 1 | 93 | 107.15% | Yes |
| SHOP260618C00045000 | 11/5 10:02 AM | 45.00 | 118.32 | 117.6 | 120.55 | -8.68 | -6.83% | 2 | 66 | 96.88% | Yes |
| SHOP260618C00050000 | 10/31 3:24 PM | 50.00 | 126.50 | 112.85 | 116.35 | 0.00 | 0.00% | 48 | 19 | 96.73% | Yes |
| SHOP260618C00055000 | 10/31 3:32 PM | 55.00 | 122.15 | 108.15 | 111.65 | 0.00 | 0.00% | 32 | 70 | 92.88% | Yes |
| SHOP260618C00060000 | 10/31 3:02 PM | 60.00 | 116.55 | 103.35 | 106.85 | 0.00 | 0.00% | 14 | 34 | 88.09% | Yes |
| SHOP260618C00065000 | 11/3 9:32 AM | 65.00 | 114.90 | 98.65 | 102.15 | 0.00 | 0.00% | 2 | 94 | 84.40% | Yes |
| SHOP260618C00070000 | 11/3 9:32 AM | 70.00 | 109.95 | 95.05 | 97.5 | 0.00 | 0.00% | 2 | 57 | 84.96% | Yes |
| SHOP260618C00075000 | 11/4 1:35 PM | 75.00 | 90.15 | 90.35 | 92.95 | 0.00 | 0.00% | 29 | 114 | 81.43% | Yes |
| SHOP260618C00080000 | 11/4 1:34 PM | 80.00 | 85.65 | 85.6 | 88.4 | 0.00 | 0.00% | 16 | 105 | 77.78% | Yes |
| SHOP260618C00085000 | 11/4 1:34 PM | 85.00 | 81.15 | 81.4 | 84 | 0.00 | 0.00% | 2 | 153 | 76.03% | Yes |
| SHOP260618C00090000 | 11/5 3:26 PM | 90.00 | 78.70 | 76.6 | 79.65 | -12.95 | -14.13% | 10 | 162 | 72.71% | Yes |
| SHOP260618C00095000 | 10/31 2:44 PM | 95.00 | 84.20 | 72.45 | 75.35 | 0.00 | 0.00% | 2 | 88 | 70.91% | Yes |
| SHOP260618C00100000 | 11/5 2:52 PM | 100.00 | 71.55 | 68.05 | 70.9 | 2.30 | 3.32% | 24 | 658 | 68.11% | Yes |
| SHOP260618C00105000 | 10/30 3:41 PM | 105.00 | 65.95 | 64.75 | 67.15 | -9.65 | -12.76% | 3 | 133 | 68.47% | Yes |
| SHOP260618C00110000 | 10/30 2:01 PM | 110.00 | 74.05 | 59.95 | 63.25 | 0.00 | 0.00% | 3 | 258 | 65.58% | Yes |
| SHOP260618C00115000 | 11/5 3:55 PM | 115.00 | 57.55 | 56.15 | 59.45 | 1.15 | 2.04% | 4 | 888 | 64.33% | Yes |
| SHOP260618C00120000 | 11/5 3:24 PM | 120.00 | 55.50 | 52.5 | 55.6 | 2.75 | 5.21% | 29 | 534 | 62.96% | Yes |
| SHOP260618C00125000 | 11/5 10:19 AM | 125.00 | 50.85 | 49.4 | 52.3 | -10.13 | -16.61% | 6 | 335 | 62.82% | Yes |
| SHOP260618C00130000 | 11/5 2:54 PM | 130.00 | 49.00 | 46.15 | 49.05 | 2.60 | 5.60% | 5 | 209 | 62.18% | Yes |
| SHOP260618C00135000 | 11/5 9:56 AM | 135.00 | 42.25 | 42.9 | 45.65 | -8.75 | -17.16% | 1 | 1675 | 61.05% | Yes |
| SHOP260618C00140000 | 11/5 3:39 PM | 140.00 | 41.75 | 40 | 42.8 | -0.25 | -0.60% | 12 | 617 | 60.72% | Yes |
| SHOP260618C00145000 | 11/3 3:31 PM | 145.00 | 47.92 | 37.7 | 39.95 | 0.00 | 0.00% | 146 | 293 | 60.74% | Yes |
| SHOP260618C00150000 | 11/5 2:08 PM | 150.00 | 37.64 | 34.95 | 36.8 | 2.28 | 6.45% | 4 | 619 | 59.65% | Yes |
| SHOP260618C00155000 | 11/5 3:47 PM | 155.00 | 33.53 | 32.5 | 33.95 | -2.26 | -6.31% | 2 | 262 | 58.96% | Yes |
| SHOP260618C00160000 | 11/5 3:47 PM | 160.00 | 31.30 | 30.35 | 31.95 | 1.96 | 6.68% | 2 | 358 | 59.18% | Yes |
| SHOP260618C00165000 | 11/5 3:55 PM | 165.00 | 29.13 | 28.05 | 30.15 | -1.80 | -5.82% | 3 | 73 | 59.19% | No |
| SHOP260618C00170000 | 11/5 11:14 AM | 170.00 | 25.30 | 25.6 | 28.2 | -0.65 | -2.50% | 1 | 224 | 58.65% | No |
| SHOP260618C00175000 | 11/5 12:25 PM | 175.00 | 25.00 | 23.3 | 26.3 | 0.60 | 2.46% | 5 | 345 | 58.07% | No |
| SHOP260618C00180000 | 11/5 3:58 PM | 180.00 | 22.80 | 22.35 | 23.25 | -0.05 | -0.22% | 60 | 291 | 57.47% | No |
| SHOP260618C00185000 | 11/5 3:50 PM | 185.00 | 21.25 | 19.5 | 21.85 | -5.93 | -21.82% | 4 | 136 | 56.41% | No |
| SHOP260618C00190000 | 11/5 9:48 AM | 190.00 | 18.13 | 18 | 21.2 | -3.14 | -14.76% | 1 | 98 | 57.20% | No |
| SHOP260618C00195000 | 11/5 12:57 PM | 195.00 | 18.50 | 16.8 | 19.65 | -0.30 | -1.60% | 3 | 127 | 57.21% | No |
| SHOP260618C00200000 | 11/5 3:51 PM | 200.00 | 16.85 | 16 | 17.25 | -1.55 | -8.42% | 74 | 489 | 56.57% | No |
| SHOP260618C00210000 | 11/5 3:44 PM | 210.00 | 14.50 | 13.35 | 15 | 0.11 | 0.76% | 3 | 161 | 56.26% | No |
| SHOP260618C00220000 | 11/5 3:59 PM | 220.00 | 12.17 | 12.05 | 12.4 | 0.17 | 1.42% | 36 | 1045 | 56.33% | No |
| SHOP260618C00230000 | 11/5 11:43 AM | 230.00 | 9.85 | 9.15 | 11.6 | -1.55 | -13.60% | 18 | 124 | 56.01% | No |
| SHOP260618C00240000 | 11/5 2:58 PM | 240.00 | 9.24 | 8 | 9.7 | -1.76 | -16.00% | 1 | 3 | 55.85% | No |
| SHOP260618C00250000 | 11/5 3:44 PM | 250.00 | 7.65 | 6.35 | 8.1 | 0.05 | 0.66% | 1 | 425 | 54.88% | No |
| SHOP260618C00260000 | 11/4 9:38 AM | 260.00 | 7.35 | 6.2 | 7.55 | 0.00 | 0.00% | 1 | 223 | 56.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260618P00040000 | 10/31 3:51 PM | 40.00 | 0.17 | 0.07 | 0.4 | 0.00 | 0.00% | 1 | 34 | 80.96% | No |
| SHOP260618P00045000 | 10/24 9:30 AM | 45.00 | 0.23 | 0.01 | 0.65 | 0.00 | 0.00% | 29 | 60 | 78.13% | No |
| SHOP260618P00050000 | 10/29 9:31 AM | 50.00 | 0.27 | 0.02 | 0.65 | 0.00 | 0.00% | 7 | 71 | 72.17% | No |
| SHOP260618P00055000 | 10/17 10:35 AM | 55.00 | 0.54 | 0.2 | 2.1 | 0.00 | 0.00% | 1 | 82 | 82.62% | No |
| SHOP260618P00060000 | 10/24 9:30 AM | 60.00 | 0.59 | 0.32 | 1.94 | 0.00 | 0.00% | 5 | 415 | 76.27% | No |
| SHOP260618P00065000 | 11/3 9:50 AM | 65.00 | 0.85 | 0.3 | 2.16 | 0.00 | 0.00% | 6 | 745 | 71.92% | No |
| SHOP260618P00070000 | 10/29 10:48 AM | 70.00 | 0.89 | 0.2 | 2.01 | 0.00 | 0.00% | 1 | 273 | 65.26% | No |
| SHOP260618P00075000 | 11/4 12:13 PM | 75.00 | 1.17 | 1.06 | 2.02 | 0.00 | 0.00% | 1 | 101 | 64.99% | No |
| SHOP260618P00080000 | 11/4 2:27 PM | 80.00 | 1.56 | 1.39 | 2.03 | 0.00 | 0.00% | 114 | 526 | 61.74% | No |
| SHOP260618P00085000 | 11/4 11:46 AM | 85.00 | 1.98 | 1.79 | 2.48 | 0.00 | 0.00% | 100 | 3416 | 60.41% | No |
| SHOP260618P00090000 | 10/17 10:35 AM | 90.00 | 3.36 | 2.29 | 3.9 | 0.00 | 0.00% | 2 | 401 | 61.88% | No |
| SHOP260618P00095000 | 11/5 1:21 PM | 95.00 | 3.85 | 2.7 | 3.85 | 0.75 | 24.19% | 2 | 274 | 58.28% | No |
| SHOP260618P00100000 | 10/31 12:42 PM | 100.00 | 3.10 | 3.45 | 4.3 | 0.00 | 0.00% | 50 | 715 | 56.76% | No |
| SHOP260618P00105000 | 10/29 3:16 PM | 105.00 | 3.76 | 3.7 | 5.3 | 0.00 | 0.00% | 2 | 886 | 55.07% | No |
| SHOP260618P00110000 | 11/4 3:12 PM | 110.00 | 5.20 | 5.3 | 7.4 | 0.00 | 0.00% | 7 | 1517 | 57.64% | No |
| SHOP260618P00115000 | 11/4 3:23 PM | 115.00 | 7.10 | 6.25 | 8.05 | 0.00 | 0.00% | 251 | 842 | 55.74% | No |
| SHOP260618P00120000 | 11/4 1:13 PM | 120.00 | 7.17 | 6.85 | 9.15 | 0.00 | 0.00% | 1 | 1742 | 53.81% | No |
| SHOP260618P00125000 | 11/5 1:48 PM | 125.00 | 8.85 | 8.15 | 11.05 | 0.70 | 8.59% | 20 | 237 | 53.78% | No |
| SHOP260618P00130000 | 11/4 3:53 PM | 130.00 | 10.90 | 9.75 | 12.2 | 0.00 | 0.00% | 3 | 1888 | 52.74% | No |
| SHOP260618P00135000 | 11/5 11:22 AM | 135.00 | 13.50 | 11.7 | 13.95 | 1.90 | 16.38% | 4 | 328 | 52.56% | No |
| SHOP260618P00140000 | 11/3 12:00 PM | 140.00 | 13.61 | 13.5 | 16 | 0.00 | 0.00% | 1 | 1675 | 52.17% | No |
| SHOP260618P00145000 | 11/5 11:17 AM | 145.00 | 17.75 | 15.5 | 17.85 | 2.60 | 17.16% | 4 | 479 | 51.43% | No |
| SHOP260618P00150000 | 11/5 3:51 PM | 150.00 | 19.06 | 17.6 | 19.5 | 1.81 | 10.49% | 3 | 267 | 50.29% | No |
| SHOP260618P00155000 | 11/3 1:29 PM | 155.00 | 19.16 | 19.8 | 22.45 | 0.00 | 0.00% | 55 | 93 | 50.32% | No |
| SHOP260618P00160000 | 11/3 11:08 AM | 160.00 | 22.25 | 22.25 | 24.55 | 0.00 | 0.00% | 2 | 70 | 51.75% | No |
| SHOP260618P00165000 | 11/3 2:57 PM | 165.00 | 23.23 | 24.8 | 26.75 | 0.00 | 0.00% | 7 | 108 | 50.38% | Yes |
| SHOP260618P00170000 | 11/4 1:50 PM | 170.00 | 29.00 | 27.55 | 29.75 | 0.00 | 0.00% | 3 | 19 | 50.32% | Yes |
| SHOP260618P00175000 | 11/4 1:32 PM | 175.00 | 32.60 | 30.35 | 32.7 | 0.00 | 0.00% | 1 | 55 | 49.89% | Yes |
| SHOP260618P00180000 | 10/29 12:11 PM | 180.00 | 28.00 | 33.45 | 35.7 | 0.00 | 0.00% | 2 | 6 | 49.30% | Yes |
| SHOP260618P00185000 | 10/31 3:04 PM | 185.00 | 34.30 | 36.65 | 38.9 | 0.00 | 0.00% | 5 | 5 | 48.83% | Yes |
| SHOP260618P00190000 | 9/25 11:44 AM | 190.00 | 53.25 | 37.25 | 38.15 | 0.00 | 0.00% | 7 | 7 | 40.08% | Yes |
| SHOP260618P00195000 | 10/30 2:16 PM | 195.00 | 39.70 | 44.05 | 46.5 | 0.00 | 0.00% | 0 | 15 | 49.59% | Yes |
| SHOP260618P00200000 | 10/29 1:42 PM | 200.00 | 40.98 | 47.25 | 50.15 | 0.00 | 0.00% | 2 | 11 | 49.34% | Yes |
| SHOP260618P00220000 | 9/2 9:30 AM | 220.00 | 84.90 | 67.35 | 69.6 | 0.00 | 0.00% | 0 | 0 | 54.54% | Yes |
| SHOP260618P00240000 | 10/29 1:08 PM | 240.00 | 68.90 | 80.25 | 82.25 | 0.00 | 0.00% | 13 | 8 | 46.19% | Yes |
