Detailed SHOP options chain for 2026-08-14 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SHOP.
This page focuses on a single options expiration date for SHOP – 2026-08-14 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SHOP into 2026-08-14.
This SHOP 2026-08-14 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SHOP expiring on 2026-08-14. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SHOP 260814C00160000 | 160.00 | 1.3 | 1.23 | 1.25 | 1199 | 3765 | 44.43% | |
| SHOP 260814C00147000 | 147.00 | 8.27 | 7.85 | 8.75 | 18 | 1886 | 54.00% | YES |
| SHOP 260814C00170000 | 170.00 | 0.16 | 0.15 | 0.18 | 621 | 1529 | 48.54% | |
| SHOP 260814C00155000 | 155.00 | 3 | 2.88 | 3.1 | 833 | 929 | 45.61% | YES |
| SHOP 260814C00150000 | 150.00 | 5.83 | 5.3 | 6.45 | 124 | 900 | 52.10% | YES |
| SHOP 260814C00165000 | 165.00 | 0.47 | 0.45 | 0.5 | 398 | 556 | 46.73% | |
| SHOP 260814C00135000 | 135.00 | 19.1 | 18.7 | 19.7 | 8 | 510 | 59.57% | YES |
| SHOP 260814C00190000 | 190.00 | 0.01 | 0 | 0.16 | 13 | 456 | 80.27% | |
| SHOP 260814C00145000 | 145.00 | 10.1 | 9.1 | 10.8 | 23 | 409 | 63.57% | YES |
| SHOP 260814C00140000 | 140.00 | 14.42 | 13.65 | 15.2 | 44 | 394 | 68.12% | YES |
| SHOP 260814C00162500 | 162.50 | 0.78 | 0.75 | 0.82 | 352 | 330 | 46.05% | |
| SHOP 260814C00157500 | 157.50 | 2 | 1.98 | 2.06 | 239 | 300 | 45.44% | |
| SHOP 260814C00120000 | 120.00 | 35 | 33.45 | 35.25 | 16 | 279 | 143.16% | YES |
| SHOP 260814C00125000 | 125.00 | 28.88 | 28.5 | 30.3 | 55 | 257 | 126.66% | YES |
| SHOP 260814C00134000 | 134.00 | 20.35 | 19.5 | 21.3 | 3 | 253 | 93.26% | YES |
| SHOP 260814C00152500 | 152.50 | 4.33 | 4.1 | 4.55 | 100 | 240 | 47.39% | YES |
| SHOP 260814C00100000 | 100.00 | 54.13 | 53.45 | 55.3 | 11 | 203 | 227.34% | YES |
| SHOP 260814C00139000 | 139.00 | 15.19 | 14.6 | 16.15 | 3 | 190 | 70.02% | YES |
| SHOP 260814C00130000 | 130.00 | 24.46 | 23.55 | 25.1 | 29 | 137 | 99.66% | YES |
| SHOP 260814C00128000 | 128.00 | 25.95 | 25.45 | 27.3 | 20 | 129 | 115.43% | YES |
| SHOP 260814C00146000 | 146.00 | 8.91 | 8.5 | 9.4 | 9 | 126 | 50.83% | YES |
| SHOP 260814C00127000 | 127.00 | 26.91 | 26.45 | 28.3 | 22 | 111 | 119.14% | YES |
| SHOP 260814C00175000 | 175.00 | 0.04 | 0.04 | 0.09 | 103 | 107 | 50.78% | |
| SHOP 260814C00131000 | 131.00 | 23.52 | 22.7 | 24.3 | 4 | 92 | 104.30% | YES |
| SHOP 260814C00118000 | 118.00 | 36.38 | 35.45 | 37.3 | 8 | 87 | 153.32% | YES |
| SHOP 260814C00126000 | 126.00 | 27.94 | 27.45 | 29.3 | 20 | 84 | 122.90% | YES |
| SHOP 260814C00091000 | 91.00 | 62.99 | 62.45 | 64.3 | 17 | 80 | 268.65% | YES |
| SHOP 260814C00115000 | 115.00 | 39.5 | 38.45 | 40.3 | 12 | 78 | 165.04% | YES |
| SHOP 260814C00132000 | 132.00 | 22.84 | 21.45 | 23.3 | 3 | 78 | 100.64% | YES |
| SHOP 260814C00144000 | 144.00 | 10.23 | 10.2 | 11.4 | 18 | 69 | 58.69% | YES |
| SHOP 260814C00117000 | 117.00 | 36.93 | 36.45 | 38.3 | 4 | 69 | 157.23% | YES |
| SHOP 260814C00121000 | 121.00 | 33.26 | 32.45 | 34.3 | 3 | 69 | 141.80% | YES |
| SHOP 260814C00167500 | 167.50 | 0.31 | 0.25 | 0.3 | 59 | 68 | 47.56% | |
| SHOP 260814C00110000 | 110.00 | 43.51 | 43.45 | 45.25 | 2 | 61 | 182.23% | YES |
| SHOP 260814C00136000 | 136.00 | 18.35 | 17.65 | 19.2 | 9 | 60 | 82.47% | YES |
| SHOP 260814C00148000 | 148.00 | 7.46 | 7 | 7.9 | 20 | 56 | 52.39% | YES |
| SHOP 260814C00133000 | 133.00 | 18.78 | 20.5 | 22.3 | 29 | 54 | 96.97% | YES |
| SHOP 260814C00129000 | 129.00 | 24.78 | 24.45 | 26.05 | 4 | 48 | 100.78% | YES |
| SHOP 260814C00122000 | 122.00 | 32.35 | 31.45 | 33.15 | 1 | 48 | 130.66% | YES |
| SHOP 260814C00149000 | 149.00 | 7.4 | 6.35 | 7.1 | 7 | 48 | 51.27% | YES |
| SHOP 260814C00113000 | 113.00 | 41.2 | 40.45 | 42.3 | 8 | 45 | 173.05% | YES |
| SHOP 260814C00116000 | 116.00 | 38.52 | 37.45 | 39.2 | 2 | 43 | 155.86% | YES |
| SHOP 260814C00215000 | 215.00 | 0.01 | 0 | 0.1 | 0 | 42 | 113.28% | |
| SHOP 260814C00123000 | 123.00 | 23.72 | 30.45 | 32.3 | 59 | 42 | 134.18% | YES |
| SHOP 260814C00124000 | 124.00 | 28.71 | 29.45 | 31.25 | 6 | 41 | 128.13% | YES |
| SHOP 260814C00180000 | 180.00 | 0.05 | 0 | 0.07 | 1 | 38 | 55.47% | |
| SHOP 260814C00138000 | 138.00 | 15.88 | 15.6 | 17.35 | 3 | 36 | 80.08% | YES |
| SHOP 260814C00137000 | 137.00 | 13.25 | 16.55 | 18.35 | 11 | 30 | 83.84% | YES |
| SHOP 260814C00195000 | 195.00 | 0.01 | 0 | 0.07 | 2 | 30 | 80.08% | |
| SHOP 260814C00142000 | 142.00 | 12.52 | 11.75 | 13.3 | 16 | 29 | 63.72% | YES |
| SHOP 260814C00119000 | 119.00 | 35.04 | 34.55 | 36.3 | 6 | 28 | 149.51% | YES |
| SHOP 260814C00141000 | 141.00 | 11.82 | 12.7 | 14.35 | 20 | 26 | 68.85% | YES |
| SHOP 260814C00172500 | 172.50 | 0.16 | 0.06 | 0.1 | 19 | 25 | 48.93% | |
| SHOP 260814C00200000 | 200.00 | 0.01 | 0 | 0.03 | 0 | 20 | 79.69% | |
| SHOP 260814C00112000 | 112.00 | 42.21 | 41.45 | 43.25 | 4 | 20 | 174.22% | YES |
| SHOP 260814C00114000 | 114.00 | 39.9 | 39.45 | 41.3 | 18 | 20 | 169.04% | YES |
| SHOP 260814C00210000 | 210.00 | 0.01 | 0 | 0.25 | 0 | 20 | 119.34% | |
| SHOP 260814C00143000 | 143.00 | 11.28 | 10.85 | 12.45 | 14 | 19 | 63.82% | YES |
| SHOP 260814C00185000 | 185.00 | 0.01 | 0 | 0.09 | 9 | 19 | 66.02% | |
| SHOP 260814C00065000 | 65.00 | 87.55 | 88.35 | 90.25 | 1 | 16 | 408.59% | YES |
| SHOP 260814C00070000 | 70.00 | 76.24 | 83.35 | 84.9 | 0 | 16 | 331.25% | YES |
| SHOP 260814C00109000 | 109.00 | 45.4 | 44.45 | 46.25 | 4 | 14 | 186.23% | YES |
| SHOP 260814C00090000 | 90.00 | 64.75 | 63.35 | 65.3 | 26 | 12 | 273.44% | YES |
| SHOP 260814C00111000 | 111.00 | 43.2 | 42.45 | 44.3 | 6 | 10 | 181.05% | YES |
| SHOP 260814C00105000 | 105.00 | 48.98 | 48.45 | 50.25 | 8 | 6 | 202.73% | YES |
| SHOP 260814C00106000 | 106.00 | 47.99 | 47.45 | 49.25 | 6 | 4 | 198.54% | YES |
| SHOP 260814C00095000 | 95.00 | 59.69 | 58.45 | 60 | 29 | 4 | 225.00% | YES |
| SHOP 260814C00225000 | 225.00 | 0.1 | 0 | 0.1 | 1 | 2 | 126.56% | |
| SHOP 260814C00107000 | 107.00 | 46.8 | 46.45 | 48.25 | 6 | 2 | 194.43% | YES |
| SHOP 260814C00104000 | 104.00 | 49.72 | 49.45 | 51.3 | 12 | 2 | 210.06% | YES |
| SHOP 260814C00075000 | 75.00 | 71.26 | 78.3 | 80.25 | 0 | 1 | 347.46% | YES |
| SHOP 260814C00103000 | 103.00 | 50.92 | 50.45 | 52.25 | 12 | 1 | 211.13% | YES |
| SHOP 260814C00096000 | 96.00 | 58.04 | 57.45 | 59.3 | 22 | 1 | 245.31% | YES |
| SHOP 260814C00108000 | 108.00 | 45.81 | 45.45 | 47.25 | 8 | 0 | 190.33% | YES |
The table below lists all put options on SHOP expiring on 2026-08-14. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SHOP 260814P00140000 | 140.00 | 0.15 | 0.14 | 0.22 | 1405 | 5759 | 51.17% | |
| SHOP 260814P00147000 | 147.00 | 0.84 | 0.8 | 0.87 | 726 | 2798 | 48.34% | |
| SHOP 260814P00120000 | 120.00 | 0.06 | 0 | 0.12 | 13 | 1027 | 95.31% | |
| SHOP 260814P00127000 | 127.00 | 0.06 | 0 | 0.12 | 65 | 565 | 76.17% | |
| SHOP 260814P00118000 | 118.00 | 0.02 | 0 | 0.2 | 20 | 450 | 108.20% | |
| SHOP 260814P00090000 | 90.00 | 0.01 | 0 | 0.08 | 33 | 450 | 179.69% | |
| SHOP 260814P00095000 | 95.00 | 0.08 | 0 | 0.01 | 7 | 336 | 134.38% | |
| SHOP 260814P00115000 | 115.00 | 0.01 | 0 | 0.09 | 21 | 322 | 105.47% | |
| SHOP 260814P00085000 | 85.00 | 0.01 | 0 | 0.07 | 30 | 271 | 194.53% | |
| SHOP 260814P00145000 | 145.00 | 0.53 | 0.5 | 0.55 | 198 | 260 | 48.49% | |
| SHOP 260814P00119000 | 119.00 | 0.02 | 0 | 0.26 | 22 | 243 | 109.38% | |
| SHOP 260814P00110000 | 110.00 | 0.02 | 0 | 0.17 | 23 | 225 | 129.69% | |
| SHOP 260814P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1 | 223 | 118.75% | |
| SHOP 260814P00124000 | 124.00 | 0.08 | 0 | 0.12 | 39 | 221 | 84.38% | |
| SHOP 260814P00130000 | 130.00 | 0.06 | 0.01 | 0.1 | 30 | 212 | 67.38% | |
| SHOP 260814P00105000 | 105.00 | 0.12 | 0 | 0.15 | 4 | 178 | 142.97% | |
| SHOP 260814P00114000 | 114.00 | 0.24 | 0 | 0.32 | 1 | 175 | 128.71% | |
| SHOP 260814P00121000 | 121.00 | 0.09 | 0 | 0.15 | 10 | 155 | 95.31% | |
| SHOP 260814P00170000 | 170.00 | 24.14 | 15.3 | 16.85 | 91 | 153 | 66.41% | YES |
| SHOP 260814P00091000 | 91.00 | 0.06 | 0 | 0.07 | 1 | 151 | 174.22% | |
| SHOP 260814P00165000 | 165.00 | 10.33 | 10.3 | 12.1 | 5 | 140 | 54.15% | YES |
| SHOP 260814P00097000 | 97.00 | 0.02 | 0 | 0.08 | 6 | 134 | 157.03% | |
| SHOP 260814P00123000 | 123.00 | 0.06 | 0 | 0.35 | 30 | 133 | 101.95% | |
| SHOP 260814P00126000 | 126.00 | 0.08 | 0 | 0.11 | 86 | 131 | 77.93% | |
| SHOP 260814P00107000 | 107.00 | 0.31 | 0 | 0.18 | 7 | 121 | 139.84% | |
| SHOP 260814P00128000 | 128.00 | 0.03 | 0 | 0.08 | 8 | 119 | 69.53% | |
| SHOP 260814P00104000 | 104.00 | 0.07 | 0 | 0.13 | 20 | 118 | 143.75% | |
| SHOP 260814P00111000 | 111.00 | 0.04 | 0 | 0.1 | 22 | 116 | 117.97% | |
| SHOP 260814P00143000 | 143.00 | 0.32 | 0.3 | 0.37 | 112 | 112 | 50.00% | |
| SHOP 260814P00122000 | 122.00 | 0.05 | 0 | 0.25 | 6 | 112 | 99.61% | |
| SHOP 260814P00135000 | 135.00 | 0.07 | 0.05 | 0.14 | 41 | 111 | 59.18% | |
| SHOP 260814P00125000 | 125.00 | 0.05 | 0 | 0.05 | 5 | 109 | 73.05% | |
| SHOP 260814P00132000 | 132.00 | 0.07 | 0 | 0.15 | 12 | 99 | 65.04% | |
| SHOP 260814P00117000 | 117.00 | 0.01 | 0 | 0.29 | 20 | 95 | 117.38% | |
| SHOP 260814P00134000 | 134.00 | 0.1 | 0 | 0.2 | 55 | 94 | 62.50% | |
| SHOP 260814P00141000 | 141.00 | 0.67 | 0.17 | 0.25 | 63 | 83 | 51.76% | |
| SHOP 260814P00136000 | 136.00 | 0.08 | 0.04 | 0.17 | 39 | 81 | 57.42% | |
| SHOP 260814P00157500 | 157.50 | 7.5 | 4.7 | 5.75 | 27 | 78 | 56.84% | YES |
| SHOP 260814P00133000 | 133.00 | 0.09 | 0 | 0.18 | 89 | 75 | 64.06% | |
| SHOP 260814P00108000 | 108.00 | 0.03 | 0 | 0.09 | 1 | 65 | 125.39% | |
| SHOP 260814P00144000 | 144.00 | 0.41 | 0.4 | 0.45 | 96 | 64 | 49.22% | |
| SHOP 260814P00116000 | 116.00 | 0.05 | 0 | 0.14 | 5 | 61 | 108.59% | |
| SHOP 260814P00148000 | 148.00 | 1.04 | 0.99 | 1.07 | 51 | 58 | 48.10% | |
| SHOP 260814P00155000 | 155.00 | 3.5 | 3.55 | 3.85 | 125 | 50 | 50.46% | |
| SHOP 260814P00150000 | 150.00 | 1.58 | 1.5 | 1.6 | 164 | 49 | 48.10% | |
| SHOP 260814P00106000 | 106.00 | 0.03 | 0 | 0.18 | 18 | 46 | 142.97% | |
| SHOP 260814P00146000 | 146.00 | 0.67 | 0.63 | 0.71 | 80 | 45 | 48.76% | |
| SHOP 260814P00142000 | 142.00 | 0.27 | 0.23 | 0.34 | 26 | 45 | 50.10% | |
| SHOP 260814P00094000 | 94.00 | 0.01 | 0 | 0.01 | 0 | 45 | 137.50% | |
| SHOP 260814P00160000 | 160.00 | 6.3 | 6.5 | 7.35 | 5 | 40 | 55.79% | YES |
| SHOP 260814P00113000 | 113.00 | 0.15 | 0 | 0.14 | 17 | 37 | 117.19% | |
| SHOP 260814P00152500 | 152.50 | 2.47 | 2.38 | 2.45 | 141 | 37 | 47.39% | |
| SHOP 260814P00102000 | 102.00 | 0.03 | 0 | 0.16 | 3 | 36 | 153.91% | |
| SHOP 260814P00103000 | 103.00 | 0.02 | 0 | 0.01 | 14 | 36 | 112.50% | |
| SHOP 260814P00139000 | 139.00 | 0.15 | 0.09 | 0.29 | 100 | 35 | 54.79% | |
| SHOP 260814P00138000 | 138.00 | 0.15 | 0.1 | 0.21 | 125 | 35 | 55.57% | |
| SHOP 260814P00070000 | 70.00 | 0.01 | 0 | 0.02 | 44 | 34 | 225.00% | |
| SHOP 260814P00099000 | 99.00 | 0.02 | 0 | 0.08 | 37 | 34 | 150.78% | |
| SHOP 260814P00129000 | 129.00 | 0.09 | 0 | 0.13 | 43 | 34 | 71.68% | |
| SHOP 260814P00137000 | 137.00 | 0.14 | 0.08 | 0.18 | 73 | 32 | 56.64% | |
| SHOP 260814P00101000 | 101.00 | 0.02 | 0 | 0.2 | 43 | 32 | 161.72% | |
| SHOP 260814P00098000 | 98.00 | 0.02 | 0 | 0.08 | 38 | 29 | 153.91% | |
| SHOP 260814P00149000 | 149.00 | 1.45 | 1.23 | 1.3 | 24 | 20 | 47.83% | |
| SHOP 260814P00131000 | 131.00 | 0.04 | 0 | 0.16 | 27 | 16 | 68.36% | |
| SHOP 260814P00112000 | 112.00 | 0.05 | 0 | 0.21 | 5 | 15 | 127.15% | |
| SHOP 260814P00093000 | 93.00 | 0.15 | 0 | 0.18 | 1 | 14 | 187.11% | |
| SHOP 260814P00109000 | 109.00 | 0.06 | 0 | 0.15 | 4 | 9 | 130.47% | |
| SHOP 260814P00096000 | 96.00 | 0.15 | 0 | 0.08 | 1 | 8 | 160.16% | |
| SHOP 260814P00092000 | 92.00 | 0.15 | 0 | 0.07 | 2 | 3 | 170.31% | |
| SHOP 260814P00080000 | 80.00 | 0.1 | 0 | 0.06 | 0 | 2 | 209.38% | |
| SHOP 260814P00075000 | 75.00 | 0.05 | 0 | 0.06 | 1 | 2 | 228.13% | |
| SHOP 260814P00185000 | 185.00 | 39.25 | 30.05 | 31.65 | 0 | 2 | 96.29% | YES |
| SHOP 260814P00172500 | 172.50 | 54.43 | 17.2 | 19.25 | 94 | 0 | 61.43% | YES |
| SHOP 260814P00167500 | 167.50 | 49.46 | 12.85 | 14.4 | 94 | 0 | 60.30% | YES |
This page displays the full SHOP options chain for contracts expiring on 2026-08-14. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-14. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SHOP.
The ITM column highlights whether a contract is currently in-the-money for SHOP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SHOP between now and 2026-08-14. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-14 options chain gives a granular view for one maturity only. For a complete picture of positioning in SHOP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SHOP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-14 approaches.
