Detailed SHOP options chain for 2026-08-28 – 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 – 2026-08-28 – 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 2026-08-28.
This SHOP 2026-08-28 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 2026-08-28. 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 260828C00150000 | 150.00 | 8.96 | 8.45 | 9.65 | 22 | 412 | 51.44% | YES |
| SHOP 260828C00145000 | 145.00 | 11.59 | 11.2 | 13 | 3 | 302 | 53.02% | YES |
| SHOP 260828C00160000 | 160.00 | 4.13 | 4 | 4.55 | 19 | 287 | 48.40% | |
| SHOP 260828C00140000 | 140.00 | 16.15 | 15.95 | 16.9 | 33 | 270 | 50.66% | YES |
| SHOP 260828C00165000 | 165.00 | 2.71 | 2.59 | 2.82 | 19 | 234 | 46.78% | |
| SHOP 260828C00130000 | 130.00 | 25 | 23.8 | 26.3 | 30 | 181 | 50.39% | YES |
| SHOP 260828C00144000 | 144.00 | 11.55 | 12.05 | 14.05 | 6 | 175 | 56.13% | YES |
| SHOP 260828C00170000 | 170.00 | 1.55 | 1.54 | 1.77 | 9 | 174 | 46.83% | |
| SHOP 260828C00155000 | 155.00 | 6.24 | 5.95 | 6.6 | 46 | 165 | 48.34% | YES |
| SHOP 260828C00120000 | 120.00 | 34.41 | 33.2 | 35.95 | 3 | 156 | 88.40% | YES |
| SHOP 260828C00125000 | 125.00 | 25.79 | 28.35 | 31.1 | 10 | 134 | 79.86% | YES |
| SHOP 260828C00119000 | 119.00 | 26 | 35.5 | 36.95 | 2 | 132 | 75.24% | YES |
| SHOP 260828C00118000 | 118.00 | 26.84 | 35.2 | 37.95 | 5 | 116 | 92.87% | YES |
| SHOP 260828C00105000 | 105.00 | 43.27 | 48.05 | 51.05 | 0 | 112 | 125.29% | YES |
| SHOP 260828C00115000 | 115.00 | 32.51 | 38.2 | 41.55 | 20 | 86 | 71.29% | YES |
| SHOP 260828C00124000 | 124.00 | 22.63 | 29.3 | 32.05 | 2 | 83 | 81.27% | YES |
| SHOP 260828C00111000 | 111.00 | 43.57 | 42.05 | 44.85 | 1 | 76 | 106.74% | YES |
| SHOP 260828C00135000 | 135.00 | 17.51 | 19.35 | 21.25 | 1 | 70 | 59.89% | YES |
| SHOP 260828C00112000 | 112.00 | 14.62 | 41.05 | 43.8 | 2 | 70 | 103.37% | YES |
| SHOP 260828C00116000 | 116.00 | 12.2 | 37.1 | 40.5 | 1 | 57 | 66.02% | YES |
| SHOP 260828C00075000 | 75.00 | 42.05 | 77.55 | 81.4 | 50 | 52 | 221.48% | YES |
| SHOP 260828C00080000 | 80.00 | 66.61 | 73.2 | 76.45 | 1 | 51 | 139.26% | YES |
| SHOP 260828C00121000 | 121.00 | 27 | 32.3 | 34.95 | 2 | 48 | 86.21% | YES |
| SHOP 260828C00085000 | 85.00 | 34.9 | 68.35 | 71.25 | 15 | 42 | 125.78% | YES |
| SHOP 260828C00175000 | 175.00 | 1.11 | 0.85 | 1.27 | 1 | 42 | 49.41% | |
| SHOP 260828C00128000 | 128.00 | 23.79 | 25.5 | 28.25 | 28 | 39 | 75.44% | YES |
| SHOP 260828C00126000 | 126.00 | 24.74 | 27.4 | 30.1 | 2 | 38 | 77.64% | YES |
| SHOP 260828C00122000 | 122.00 | 30.3 | 31.3 | 34.15 | 3 | 36 | 52.25% | YES |
| SHOP 260828C00131000 | 131.00 | 20.67 | 23.05 | 25.35 | 2 | 29 | 51.90% | YES |
| SHOP 260828C00123000 | 123.00 | 23.64 | 30.35 | 32.95 | 2 | 28 | 81.81% | YES |
| SHOP 260828C00190000 | 190.00 | 0.3 | 0.19 | 0.46 | 13 | 28 | 51.61% | |
| SHOP 260828C00129000 | 129.00 | 22.28 | 24.6 | 27.15 | 28 | 27 | 71.78% | YES |
| SHOP 260828C00110000 | 110.00 | 41.7 | 43 | 45.8 | 1 | 25 | 107.94% | YES |
| SHOP 260828C00180000 | 180.00 | 0.8 | 0.55 | 0.92 | 29 | 24 | 51.81% | |
| SHOP 260828C00100000 | 100.00 | 46.53 | 53.45 | 55.95 | 10 | 23 | 86.72% | YES |
| SHOP 260828C00162500 | 162.50 | 3.59 | 3.2 | 3.6 | 19 | 22 | 47.45% | |
| SHOP 260828C00104000 | 104.00 | 43.38 | 48.75 | 52.2 | 1 | 21 | 131.01% | YES |
| SHOP 260828C00138000 | 138.00 | 15.43 | 16.55 | 19.15 | 14 | 21 | 63.01% | YES |
| SHOP 260828C00157500 | 157.50 | 4.95 | 4.65 | 5.45 | 93 | 19 | 47.97% | |
| SHOP 260828C00142000 | 142.00 | 14.5 | 13.45 | 15.45 | 4 | 18 | 56.01% | YES |
| SHOP 260828C00133000 | 133.00 | 18.74 | 21 | 23.5 | 8 | 16 | 67.48% | YES |
| SHOP 260828C00127000 | 127.00 | 22.3 | 26.5 | 28.75 | 2 | 14 | 69.87% | YES |
| SHOP 260828C00147000 | 147.00 | 10.56 | 10.25 | 11.8 | 2 | 14 | 53.96% | YES |
| SHOP 260828C00134000 | 134.00 | 17.91 | 20.3 | 22.6 | 9 | 13 | 50.73% | YES |
| SHOP 260828C00117000 | 117.00 | 29.85 | 36.1 | 39.1 | 2 | 13 | 97.85% | YES |
| SHOP 260828C00114000 | 114.00 | 32.85 | 38.85 | 41.9 | 13 | 12 | 100.90% | YES |
| SHOP 260828C00132000 | 132.00 | 20.85 | 21.85 | 24.45 | 1 | 11 | 69.14% | YES |
| SHOP 260828C00152500 | 152.50 | 7.5 | 7.05 | 7.9 | 22 | 11 | 48.74% | YES |
| SHOP 260828C00148000 | 148.00 | 8.83 | 9.35 | 11.15 | 8 | 10 | 53.77% | YES |
| SHOP 260828C00107000 | 107.00 | 39.85 | 46.1 | 49.45 | 0 | 10 | 80.27% | YES |
| SHOP 260828C00167500 | 167.50 | 2.13 | 2.01 | 2.29 | 58 | 9 | 47.21% | |
| SHOP 260828C00090000 | 90.00 | 56.45 | 63.4 | 66.05 | 0 | 9 | 108.20% | YES |
| SHOP 260828C00149000 | 149.00 | 7.1 | 8.75 | 9.95 | 8 | 8 | 49.24% | YES |
| SHOP 260828C00143000 | 143.00 | 11.25 | 12.8 | 14.45 | 3 | 8 | 53.47% | YES |
| SHOP 260828C00113000 | 113.00 | 10.3 | 39.75 | 43.45 | 1 | 6 | 51.56% | YES |
| SHOP 260828C00136000 | 136.00 | 16.42 | 18.25 | 20.85 | 4 | 6 | 64.62% | YES |
| SHOP 260828C00109000 | 109.00 | 24.47 | 44.35 | 46.8 | 2 | 5 | 110.25% | YES |
| SHOP 260828C00139000 | 139.00 | 11.2 | 15.75 | 18.3 | 5 | 5 | 62.09% | YES |
| SHOP 260828C00185000 | 185.00 | 0.42 | 0.36 | 0.54 | 5 | 4 | 51.42% | |
| SHOP 260828C00146000 | 146.00 | 7.61 | 10.65 | 12.5 | 0 | 4 | 54.39% | YES |
| SHOP 260828C00137000 | 137.00 | 3.28 | 17.25 | 19.95 | 1 | 3 | 63.33% | YES |
| SHOP 260828C00141000 | 141.00 | 12.71 | 14.15 | 16.65 | 1 | 3 | 60.43% | YES |
| SHOP 260828C00095000 | 95.00 | 30.82 | 58.45 | 60.9 | 1 | 1 | 92.97% | YES |
The table below lists all put options on SHOP expiring on 2026-08-28. 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 260828P00085000 | 85.00 | 0.18 | 0 | 0.73 | 12612 | 12659 | 136.13% | |
| SHOP 260828P00080000 | 80.00 | 0.25 | 0 | 0.48 | 30 | 246 | 138.87% | |
| SHOP 260828P00130000 | 130.00 | 0.47 | 0.43 | 0.49 | 42 | 216 | 50.15% | |
| SHOP 260828P00125000 | 125.00 | 0.31 | 0.19 | 0.37 | 7 | 143 | 53.47% | |
| SHOP 260828P00095000 | 95.00 | 0.06 | 0 | 0.29 | 17 | 108 | 98.44% | |
| SHOP 260828P00144000 | 144.00 | 2.45 | 2.2 | 2.49 | 5 | 107 | 47.49% | |
| SHOP 260828P00120000 | 120.00 | 0.42 | 0 | 0.31 | 4 | 94 | 56.06% | |
| SHOP 260828P00100000 | 100.00 | 0.05 | 0 | 0.24 | 1 | 93 | 86.72% | |
| SHOP 260828P00090000 | 90.00 | 0.14 | 0 | 0.5 | 1 | 90 | 117.19% | |
| SHOP 260828P00160000 | 160.00 | 10.5 | 8.85 | 10.75 | 1 | 70 | 54.10% | YES |
| SHOP 260828P00135000 | 135.00 | 0.85 | 0.74 | 1 | 36 | 65 | 50.78% | |
| SHOP 260828P00109000 | 109.00 | 0.15 | 0 | 0.43 | 5 | 65 | 77.93% | |
| SHOP 260828P00140000 | 140.00 | 1.53 | 1.42 | 1.62 | 27 | 58 | 48.19% | |
| SHOP 260828P00104000 | 104.00 | 0.06 | 0 | 0.8 | 45 | 58 | 96.68% | |
| SHOP 260828P00128000 | 128.00 | 0.8 | 0.23 | 0.63 | 4 | 55 | 52.93% | |
| SHOP 260828P00105000 | 105.00 | 0.1 | 0 | 0.42 | 1 | 50 | 84.86% | |
| SHOP 260828P00119000 | 119.00 | 0.48 | 0 | 0.5 | 4 | 46 | 62.40% | |
| SHOP 260828P00110000 | 110.00 | 0.2 | 0.04 | 1.06 | 7 | 46 | 90.28% | |
| SHOP 260828P00150000 | 150.00 | 4.75 | 4.2 | 4.75 | 16 | 43 | 49.06% | |
| SHOP 260828P00145000 | 145.00 | 2.73 | 2.54 | 2.75 | 61 | 42 | 47.27% | |
| SHOP 260828P00132000 | 132.00 | 0.58 | 0.46 | 0.78 | 4 | 39 | 50.05% | |
| SHOP 260828P00123000 | 123.00 | 0.45 | 0.02 | 0.69 | 1 | 34 | 59.47% | |
| SHOP 260828P00114000 | 114.00 | 0.17 | 0 | 0.8 | 8 | 31 | 77.30% | |
| SHOP 260828P00107000 | 107.00 | 0.36 | 0 | 1.21 | 10 | 31 | 98.24% | |
| SHOP 260828P00180000 | 180.00 | 37.05 | 24.85 | 27.5 | 0 | 30 | 66.38% | YES |
| SHOP 260828P00124000 | 124.00 | 0.26 | 0.16 | 0.44 | 3 | 28 | 55.86% | |
| SHOP 260828P00127000 | 127.00 | 0.67 | 0.08 | 0.69 | 2 | 24 | 53.42% | |
| SHOP 260828P00106000 | 106.00 | 0.47 | 0 | 2.16 | 5 | 23 | 113.87% | |
| SHOP 260828P00131000 | 131.00 | 0.57 | 0.41 | 0.73 | 2 | 22 | 50.83% | |
| SHOP 260828P00111000 | 111.00 | 0.2 | 0 | 0.8 | 11 | 21 | 82.96% | |
| SHOP 260828P00122000 | 122.00 | 1.8 | 0 | 2.11 | 1 | 21 | 78.27% | |
| SHOP 260828P00112000 | 112.00 | 1.46 | 0 | 1.13 | 8 | 18 | 86.77% | |
| SHOP 260828P00115000 | 115.00 | 0.25 | 0 | 0.3 | 3 | 16 | 63.77% | |
| SHOP 260828P00143000 | 143.00 | 2.15 | 2 | 2.22 | 8 | 15 | 47.41% | |
| SHOP 260828P00165000 | 165.00 | 47.55 | 12.3 | 13.8 | 15 | 15 | 51.34% | YES |
| SHOP 260828P00133000 | 133.00 | 0.69 | 0.55 | 1.25 | 1 | 15 | 53.20% | |
| SHOP 260828P00116000 | 116.00 | 0.22 | 0 | 2.23 | 6 | 11 | 92.29% | |
| SHOP 260828P00138000 | 138.00 | 2.33 | 1.03 | 1.75 | 3 | 11 | 54.15% | |
| SHOP 260828P00139000 | 139.00 | 2.26 | 1.15 | 1.92 | 5 | 10 | 53.78% | |
| SHOP 260828P00146000 | 146.00 | 4.3 | 2.6 | 3.5 | 9 | 10 | 50.96% | |
| SHOP 260828P00170000 | 170.00 | 46.8 | 15.85 | 18.5 | 0 | 10 | 59.01% | YES |
| SHOP 260828P00134000 | 134.00 | 1.34 | 0.68 | 0.94 | 8 | 9 | 51.86% | |
| SHOP 260828P00108000 | 108.00 | 0.26 | 0 | 2.15 | 1 | 9 | 109.18% | |
| SHOP 260828P00118000 | 118.00 | 0.2 | 0 | 1.75 | 1 | 9 | 82.81% | |
| SHOP 260828P00129000 | 129.00 | 0.89 | 0.25 | 0.72 | 3 | 8 | 52.54% | |
| SHOP 260828P00121000 | 121.00 | 0.34 | 0 | 0.84 | 6 | 7 | 65.14% | |
| SHOP 260828P00126000 | 126.00 | 0.34 | 0.04 | 0.49 | 7 | 6 | 51.27% | |
| SHOP 260828P00152500 | 152.50 | 6.3 | 4.75 | 5.85 | 4 | 4 | 48.98% | |
| SHOP 260828P00137000 | 137.00 | 1.19 | 0.88 | 1.36 | 4 | 4 | 51.64% | |
| SHOP 260828P00149000 | 149.00 | 4 | 3.8 | 4.05 | 1 | 3 | 46.79% | |
| SHOP 260828P00141000 | 141.00 | 1.84 | 1.55 | 1.8 | 3 | 3 | 47.90% | |
| SHOP 260828P00113000 | 113.00 | 0.24 | 0.05 | 1.01 | 6 | 3 | 83.69% | |
| SHOP 260828P00117000 | 117.00 | 0.4 | 0 | 1.59 | 2 | 3 | 83.01% | |
| SHOP 260828P00147000 | 147.00 | 7.05 | 3.05 | 3.75 | 0 | 3 | 50.22% | |
| SHOP 260828P00148000 | 148.00 | 3.83 | 3.45 | 4 | 1 | 3 | 49.34% | |
| SHOP 260828P00157500 | 157.50 | 11.9 | 7.75 | 8.4 | 2 | 2 | 48.19% | YES |
| SHOP 260828P00136000 | 136.00 | 1 | 0.84 | 1.32 | 1 | 1 | 53.22% | |
| SHOP 260828P00142000 | 142.00 | 2.37 | 1.73 | 2.35 | 1 | 1 | 51.10% | |
| SHOP 260828P00162500 | 162.50 | 13.35 | 10.5 | 12.45 | 1 | 1 | 54.54% | YES |
| SHOP 260828P00075000 | 75.00 | 0.28 | 0 | 2.13 | 0 | 0 | 196.39% |
This page displays the full SHOP options chain for contracts expiring on 2026-08-28. 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 2026-08-28. 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 2026-08-28. 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 2026-08-28 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 2026-08-28 approaches.
