Detailed SHOP options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This SHOP 2026-08-21 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 2026-08-21. 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 260821C00135000 | 135.00 | 19.81 | 19.4 | 19.95 | 107 | 5569 | 49.41% | YES |
| SHOP 260821C00150000 | 150.00 | 7.57 | 7.2 | 7.95 | 294 | 4756 | 48.58% | YES |
| SHOP 260821C00131000 | 131.00 | 23.29 | 22.95 | 24.65 | 4 | 4020 | 52.25% | YES |
| SHOP 260821C00145000 | 145.00 | 11.05 | 10.5 | 11.55 | 88 | 3297 | 50.59% | YES |
| SHOP 260821C00134000 | 134.00 | 17.66 | 20.05 | 21.65 | 1 | 2860 | 67.77% | YES |
| SHOP 260821C00138000 | 138.00 | 16.74 | 16.05 | 18.05 | 6 | 2849 | 63.97% | YES |
| SHOP 260821C00140000 | 140.00 | 15.2 | 14.7 | 15.95 | 66 | 2461 | 57.01% | YES |
| SHOP 260821C00155000 | 155.00 | 4.9 | 4.6 | 4.95 | 159 | 2225 | 46.07% | YES |
| SHOP 260821C00130000 | 130.00 | 24.69 | 23.9 | 25.55 | 40 | 2129 | 50.39% | YES |
| SHOP 260821C00125000 | 125.00 | 29.55 | 28.55 | 30.5 | 133 | 1705 | 87.45% | YES |
| SHOP 260821C00141000 | 141.00 | 14.28 | 13.4 | 15.3 | 1 | 1257 | 59.18% | YES |
| SHOP 260821C00160000 | 160.00 | 2.8 | 2.7 | 2.94 | 97 | 1103 | 45.78% | |
| SHOP 260821C00115000 | 115.00 | 35.76 | 38.45 | 40.45 | 15 | 1068 | 111.91% | YES |
| SHOP 260821C00120000 | 120.00 | 34.35 | 33.5 | 35.2 | 124 | 980 | 91.41% | YES |
| SHOP 260821C00175000 | 175.00 | 0.49 | 0.32 | 0.49 | 42 | 943 | 47.85% | |
| SHOP 260821C00165000 | 165.00 | 1.56 | 1.48 | 1.68 | 80 | 785 | 46.34% | |
| SHOP 260821C00170000 | 170.00 | 0.86 | 0.78 | 1 | 321 | 605 | 48.29% | |
| SHOP 260821C00110000 | 110.00 | 44.08 | 43.45 | 45.45 | 3 | 464 | 125.29% | YES |
| SHOP 260821C00121000 | 121.00 | 34.25 | 32.5 | 34.45 | 1 | 353 | 96.34% | YES |
| SHOP 260821C00132000 | 132.00 | 22.31 | 21.7 | 23.55 | 3 | 270 | 70.90% | YES |
| SHOP 260821C00180000 | 180.00 | 0.3 | 0.19 | 0.4 | 22 | 270 | 50.15% | |
| SHOP 260821C00118000 | 118.00 | 29.76 | 35.5 | 37.3 | 1 | 225 | 99.56% | YES |
| SHOP 260821C00105000 | 105.00 | 46.07 | 48.45 | 50.45 | 3 | 197 | 139.16% | YES |
| SHOP 260821C00123000 | 123.00 | 25.18 | 30.5 | 32.5 | 12 | 181 | 92.53% | YES |
| SHOP 260821C00133000 | 133.00 | 15.5 | 20.75 | 22.7 | 2 | 134 | 71.29% | YES |
| SHOP 260821C00185000 | 185.00 | 0.34 | 0.02 | 0.32 | 8 | 132 | 51.86% | |
| SHOP 260821C00136000 | 136.00 | 18.63 | 17.9 | 20 | 3 | 132 | 68.63% | YES |
| SHOP 260821C00124000 | 124.00 | 22.53 | 29.5 | 30.85 | 69 | 129 | 68.95% | YES |
| SHOP 260821C00119000 | 119.00 | 35.06 | 34.5 | 36.45 | 2 | 123 | 101.47% | YES |
| SHOP 260821C00122000 | 122.00 | 27.4 | 31.5 | 32.85 | 1 | 118 | 73.14% | YES |
| SHOP 260821C00127000 | 127.00 | 27.18 | 26.55 | 28.55 | 20 | 101 | 83.55% | YES |
| SHOP 260821C00128000 | 128.00 | 25.05 | 25.6 | 27.55 | 1 | 95 | 81.01% | YES |
| SHOP 260821C00100000 | 100.00 | 50.69 | 53.45 | 55.45 | 2 | 89 | 153.61% | YES |
| SHOP 260821C00139000 | 139.00 | 15.9 | 15.25 | 17.05 | 3 | 84 | 61.23% | YES |
| SHOP 260821C00144000 | 144.00 | 11.8 | 11.35 | 12.2 | 28 | 55 | 49.27% | YES |
| SHOP 260821C00190000 | 190.00 | 0.09 | 0.01 | 0.22 | 64 | 50 | 54.69% | |
| SHOP 260821C00137000 | 137.00 | 18.3 | 17 | 18.95 | 2 | 46 | 65.11% | YES |
| SHOP 260821C00142000 | 142.00 | 10.68 | 12.55 | 14.45 | 20 | 46 | 58.28% | YES |
| SHOP 260821C00114000 | 114.00 | 32.71 | 39.45 | 41.45 | 8 | 45 | 114.55% | YES |
| SHOP 260821C00117000 | 117.00 | 29.13 | 36.8 | 38.5 | 5 | 42 | 68.16% | YES |
| SHOP 260821C00129000 | 129.00 | 25.25 | 24.8 | 26.3 | 20 | 39 | 72.61% | YES |
| SHOP 260821C00107000 | 107.00 | 46.4 | 46.45 | 48.15 | 30 | 36 | 122.17% | YES |
| SHOP 260821C00111000 | 111.00 | 40.95 | 42.45 | 44.15 | 2 | 36 | 111.91% | YES |
| SHOP 260821C00095000 | 95.00 | 51.33 | 58.45 | 60.45 | 2 | 35 | 168.65% | YES |
| SHOP 260821C00116000 | 116.00 | 10.35 | 37.45 | 39.45 | 2 | 34 | 109.28% | YES |
| SHOP 260821C00143000 | 143.00 | 12.48 | 11.75 | 13.55 | 2 | 30 | 56.59% | YES |
| SHOP 260821C00060000 | 60.00 | 91.3 | 93.25 | 95.4 | 2 | 30 | 298.24% | YES |
| SHOP 260821C00080000 | 80.00 | 66.32 | 73.3 | 75.4 | 15 | 25 | 215.92% | YES |
| SHOP 260821C00085000 | 85.00 | 59.51 | 68.4 | 70.4 | 1 | 22 | 198.63% | YES |
| SHOP 260821C00070000 | 70.00 | 82.5 | 83.35 | 85.4 | 2 | 19 | 254.10% | YES |
| SHOP 260821C00126000 | 126.00 | 28.12 | 27.55 | 29.35 | 20 | 14 | 81.15% | YES |
| SHOP 260821C00075000 | 75.00 | 79.82 | 78.25 | 80.4 | 1 | 8 | 234.38% | YES |
| SHOP 260821C00106000 | 106.00 | 40.75 | 47.6 | 49.15 | 7 | 7 | 124.76% | YES |
| SHOP 260821C00108000 | 108.00 | 14.39 | 45.45 | 47.45 | 5 | 7 | 130.81% | YES |
| SHOP 260821C00113000 | 113.00 | 33.27 | 40.45 | 42.4 | 1 | 6 | 115.63% | YES |
| SHOP 260821C00112000 | 112.00 | 34.65 | 41.45 | 42.8 | 3 | 6 | 91.80% | YES |
| SHOP 260821C00090000 | 90.00 | 24.55 | 63.4 | 65.45 | 1 | 5 | 184.38% | YES |
| SHOP 260821C00109000 | 109.00 | 24.57 | 44.45 | 45.8 | 0 | 3 | 98.44% | YES |
| SHOP 260821C00220000 | 220.00 | 0.02 | 0 | 0.14 | 2 | 2 | 80.47% | |
| SHOP 260821C00230000 | 230.00 | 0.08 | 0 | 0.01 | 3 | 2 | 68.75% | |
| SHOP 260821C00103000 | 103.00 | 29.48 | 50.4 | 52.15 | 0 | 2 | 132.72% | YES |
| SHOP 260821C00104000 | 104.00 | 22.62 | 49.4 | 51.15 | 0 | 2 | 130.08% | YES |
| SHOP 260821C00102000 | 102.00 | 43.4 | 51.45 | 53.15 | 1 | 1 | 135.40% | YES |
| SHOP 260821C00225000 | 225.00 | 0.14 | 0.01 | 0.14 | 1 | 1 | 85.74% | |
| SHOP 260821C00195000 | 195.00 | 0.2 | 0 | 0.39 | 1 | 1 | 65.43% | |
| SHOP 260821C00101000 | 101.00 | 31.17 | 52.45 | 54.1 | 0 | 0 | 135.64% | YES |
The table below lists all put options on SHOP expiring on 2026-08-21. 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 260821P00120000 | 120.00 | 0.05 | 0.01 | 0.13 | 17 | 5251 | 62.70% | |
| SHOP 260821P00105000 | 105.00 | 0.08 | 0 | 0.15 | 2 | 5098 | 92.19% | |
| SHOP 260821P00125000 | 125.00 | 0.1 | 0.05 | 0.18 | 89 | 4724 | 57.81% | |
| SHOP 260821P00100000 | 100.00 | 0.03 | 0 | 0.11 | 411 | 4032 | 98.83% | |
| SHOP 260821P00095000 | 95.00 | 0.05 | 0.01 | 0.11 | 1 | 2529 | 110.55% | |
| SHOP 260821P00070000 | 70.00 | 0.01 | 0 | 0.77 | 1 | 2526 | 222.46% | |
| SHOP 260821P00090000 | 90.00 | 0.02 | 0.01 | 0.1 | 42 | 1623 | 120.31% | |
| SHOP 260821P00080000 | 80.00 | 0.02 | 0 | 0.12 | 24 | 1328 | 145.70% | |
| SHOP 260821P00130000 | 130.00 | 0.17 | 0.11 | 0.28 | 284 | 775 | 53.13% | |
| SHOP 260821P00110000 | 110.00 | 0.07 | 0.01 | 0.12 | 15 | 725 | 80.86% | |
| SHOP 260821P00133000 | 133.00 | 0.46 | 0.14 | 0.61 | 1 | 683 | 53.91% | |
| SHOP 260821P00150000 | 150.00 | 3.11 | 2.97 | 3.2 | 47 | 566 | 46.95% | |
| SHOP 260821P00142000 | 142.00 | 1.22 | 0.94 | 1.28 | 12 | 508 | 50.29% | |
| SHOP 260821P00115000 | 115.00 | 0.05 | 0 | 0.11 | 111 | 500 | 69.73% | |
| SHOP 260821P00112000 | 112.00 | 0.09 | 0 | 0.18 | 36 | 469 | 80.27% | |
| SHOP 260821P00135000 | 135.00 | 0.35 | 0.35 | 0.37 | 382 | 408 | 49.41% | |
| SHOP 260821P00145000 | 145.00 | 1.66 | 1.53 | 1.62 | 43 | 344 | 46.39% | |
| SHOP 260821P00121000 | 121.00 | 0.48 | 0.01 | 0.17 | 7 | 333 | 63.09% | |
| SHOP 260821P00140000 | 140.00 | 0.84 | 0.75 | 0.81 | 64 | 242 | 47.95% | |
| SHOP 260821P00138000 | 138.00 | 0.9 | 0.48 | 1.03 | 20 | 237 | 51.76% | |
| SHOP 260821P00085000 | 85.00 | 0.05 | 0 | 0.13 | 2 | 212 | 134.77% | |
| SHOP 260821P00132000 | 132.00 | 0.28 | 0.09 | 0.56 | 3 | 175 | 54.35% | |
| SHOP 260821P00113000 | 113.00 | 0.08 | 0 | 0.18 | 41 | 113 | 78.32% | |
| SHOP 260821P00075000 | 75.00 | 0.01 | 0 | 0.11 | 491 | 113 | 157.42% | |
| SHOP 260821P00128000 | 128.00 | 0.14 | 0.06 | 0.36 | 3 | 111 | 57.81% | |
| SHOP 260821P00123000 | 123.00 | 0.09 | 0.05 | 0.19 | 19 | 106 | 61.91% | |
| SHOP 260821P00127000 | 127.00 | 0.62 | 0.05 | 0.32 | 17 | 84 | 58.50% | |
| SHOP 260821P00126000 | 126.00 | 0.23 | 0 | 0.31 | 17 | 79 | 58.69% | |
| SHOP 260821P00124000 | 124.00 | 0.17 | 0.04 | 0.23 | 8 | 74 | 61.13% | |
| SHOP 260821P00116000 | 116.00 | 0.08 | 0 | 0.2 | 42 | 73 | 73.63% | |
| SHOP 260821P00139000 | 139.00 | 1.45 | 0.56 | 1.03 | 69 | 69 | 50.10% | |
| SHOP 260821P00122000 | 122.00 | 0.17 | 0.01 | 0.18 | 20 | 68 | 61.72% | |
| SHOP 260821P00107000 | 107.00 | 0.1 | 0 | 0.15 | 3 | 67 | 88.28% | |
| SHOP 260821P00106000 | 106.00 | 0.05 | 0 | 0.17 | 1 | 63 | 91.80% | |
| SHOP 260821P00129000 | 129.00 | 0.17 | 0.05 | 0.3 | 2 | 60 | 54.00% | |
| SHOP 260821P00136000 | 136.00 | 0.62 | 0.4 | 0.86 | 2 | 59 | 53.91% | |
| SHOP 260821P00060000 | 60.00 | 0.01 | 0 | 0.25 | 10 | 58 | 223.05% | |
| SHOP 260821P00119000 | 119.00 | 0.09 | 0 | 0.14 | 1 | 53 | 64.45% | |
| SHOP 260821P00065000 | 65.00 | 0.01 | 0 | 0.77 | 10 | 53 | 241.21% | |
| SHOP 260821P00117000 | 117.00 | 0.05 | 0 | 0.11 | 8 | 40 | 66.02% | |
| SHOP 260821P00101000 | 101.00 | 0.05 | 0 | 0.14 | 9 | 40 | 99.61% | |
| SHOP 260821P00144000 | 144.00 | 1.38 | 1.28 | 1.41 | 41 | 35 | 46.56% | |
| SHOP 260821P00155000 | 155.00 | 5 | 5.15 | 5.4 | 12 | 33 | 46.34% | |
| SHOP 260821P00160000 | 160.00 | 8.55 | 7.95 | 9.15 | 6 | 31 | 53.27% | YES |
| SHOP 260821P00137000 | 137.00 | 0.7 | 0.42 | 0.94 | 22 | 31 | 52.64% | |
| SHOP 260821P00118000 | 118.00 | 0.05 | 0 | 0.14 | 1 | 30 | 66.41% | |
| SHOP 260821P00103000 | 103.00 | 0.16 | 0 | 0.14 | 13 | 28 | 95.51% | |
| SHOP 260821P00108000 | 108.00 | 0.18 | 0 | 0.16 | 23 | 28 | 86.91% | |
| SHOP 260821P00131000 | 131.00 | 0.23 | 0.1 | 0.48 | 3 | 21 | 55.18% | |
| SHOP 260821P00134000 | 134.00 | 0.4 | 0.23 | 0.48 | 44 | 21 | 51.12% | |
| SHOP 260821P00175000 | 175.00 | 30.65 | 20.5 | 22.15 | 15 | 20 | 56.20% | YES |
| SHOP 260821P00114000 | 114.00 | 0.25 | 0 | 0.36 | 1 | 18 | 84.57% | |
| SHOP 260821P00141000 | 141.00 | 0.97 | 0.83 | 1.24 | 7 | 18 | 52.39% | |
| SHOP 260821P00143000 | 143.00 | 1.4 | 1.12 | 1.22 | 2 | 15 | 46.73% | |
| SHOP 260821P00111000 | 111.00 | 0.18 | 0 | 0.14 | 1 | 15 | 79.69% | |
| SHOP 260821P00109000 | 109.00 | 0.12 | 0 | 0.16 | 1 | 11 | 84.96% | |
| SHOP 260821P00102000 | 102.00 | 0.01 | 0 | 0.25 | 4 | 10 | 105.47% | |
| SHOP 260821P00104000 | 104.00 | 0.76 | 0 | 0.33 | 1 | 3 | 105.08% | |
| SHOP 260821P00240000 | 240.00 | 90.42 | 84.7 | 86.75 | 2 | 2 | 118.36% | YES |
| SHOP 260821P00170000 | 170.00 | 26 | 15.85 | 17.55 | 10 | 0 | 52.39% | YES |
| SHOP 260821P00185000 | 185.00 | 38.7 | 30.3 | 31.85 | 0 | 0 | 67.58% | YES |
| SHOP 260821P00190000 | 190.00 | 47.35 | 35 | 36.75 | 0 | 0 | 69.39% | YES |
This page displays the full SHOP options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
