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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260918C00055000 | 10/31 2:51 PM | 55.00 | 121.75 | 109 | 112.25 | 0.00 | 0.00% | 2 | 3 | 84.42% | Yes |
| SHOP260918C00060000 | 10/31 2:43 PM | 60.00 | 116.90 | 104.15 | 108.5 | 0.00 | 0.00% | 8 | 13 | 83.23% | Yes |
| SHOP260918C00065000 | 10/31 2:10 PM | 65.00 | 111.55 | 100.4 | 103.7 | 0.00 | 0.00% | 2 | 27 | 81.69% | Yes |
| SHOP260918C00070000 | 10/31 2:44 PM | 70.00 | 108.05 | 96.65 | 98.8 | 0.00 | 0.00% | 2 | 11 | 79.55% | Yes |
| SHOP260918C00075000 | 11/4 1:41 PM | 75.00 | 90.80 | 91.6 | 94.4 | -1.25 | -1.36% | 5 | 37 | 75.38% | Yes |
| SHOP260918C00080000 | 10/31 3:53 PM | 80.00 | 100.21 | 87.75 | 90.8 | 0.00 | 0.00% | 9 | 21 | 75.70% | Yes |
| SHOP260918C00085000 | 10/30 11:08 AM | 85.00 | 97.51 | 82.75 | 86 | 0.00 | 0.00% | 1 | 16 | 70.92% | Yes |
| SHOP260918C00090000 | 11/3 10:01 AM | 90.00 | 93.95 | 78.5 | 81.85 | 0.00 | 0.00% | 6 | 266 | 68.96% | Yes |
| SHOP260918C00095000 | 11/5 11:00 AM | 95.00 | 74.30 | 74.6 | 77.65 | -12.55 | -14.45% | 1 | 69 | 67.36% | Yes |
| SHOP260918C00100000 | 11/5 3:48 PM | 100.00 | 73.00 | 70.5 | 73.95 | -9.60 | -11.62% | 23 | 23 | 66.05% | Yes |
| SHOP260918C00105000 | 10/14 2:21 PM | 105.00 | 62.20 | 67.1 | 70.65 | 0.00 | 0.00% | 2 | 21 | 66.07% | Yes |
| SHOP260918C00110000 | 11/5 2:41 PM | 110.00 | 67.80 | 63.2 | 66.3 | -2.01 | -2.88% | 4 | 55 | 63.71% | Yes |
| SHOP260918C00115000 | 11/5 3:50 PM | 115.00 | 61.70 | 59.75 | 63 | -9.76 | -13.66% | 4 | 47 | 63.14% | Yes |
| SHOP260918C00120000 | 10/29 10:51 AM | 120.00 | 72.57 | 57.15 | 59.65 | 0.00 | 0.00% | 1 | 59 | 63.23% | Yes |
| SHOP260918C00125000 | 11/4 9:30 AM | 125.00 | 55.05 | 53.3 | 56.45 | 0.00 | 0.00% | 16 | 117 | 61.82% | Yes |
| SHOP260918C00130000 | 11/5 10:03 AM | 130.00 | 50.49 | 50.6 | 53.4 | -10.48 | -17.19% | 1 | 116 | 61.61% | Yes |
| SHOP260918C00135000 | 10/30 12:25 PM | 135.00 | 61.05 | 47.95 | 50.5 | 0.00 | 0.00% | 6 | 82 | 61.35% | Yes |
| SHOP260918C00140000 | 10/31 12:25 PM | 140.00 | 55.00 | 44.7 | 48.1 | 0.00 | 0.00% | 1 | 64 | 60.77% | Yes |
| SHOP260918C00145000 | 10/29 9:42 AM | 145.00 | 55.25 | 42.05 | 45.6 | 0.00 | 0.00% | 2 | 270 | 60.45% | Yes |
| SHOP260918C00150000 | 11/4 2:21 PM | 150.00 | 41.30 | 39.75 | 42.4 | 0.00 | 0.00% | 11 | 167 | 59.62% | Yes |
| SHOP260918C00155000 | 11/3 3:32 PM | 155.00 | 47.60 | 37.8 | 40 | 0.00 | 0.00% | 11 | 98 | 59.64% | Yes |
| SHOP260918C00160000 | 11/5 10:19 AM | 160.00 | 34.80 | 35.05 | 37.95 | -1.64 | -4.50% | 11 | 103 | 59.07% | Yes |
| SHOP260918C00165000 | 11/5 3:23 PM | 165.00 | 34.20 | 33.4 | 35.75 | -0.19 | -0.55% | 14 | 75 | 59.14% | No |
| SHOP260918C00170000 | 11/4 2:57 PM | 170.00 | 32.41 | 30.15 | 34.1 | 0.00 | 0.00% | 11 | 115 | 58.15% | No |
| SHOP260918C00175000 | 11/3 2:10 PM | 175.00 | 38.65 | 28.65 | 31.55 | 0.00 | 0.00% | 4 | 57 | 57.72% | No |
| SHOP260918C00180000 | 11/5 9:30 AM | 180.00 | 25.20 | 27 | 29.85 | -7.26 | -22.37% | 2 | 76 | 57.72% | No |
| SHOP260918C00185000 | 11/4 10:58 AM | 185.00 | 28.83 | 25.2 | 28.05 | 0.00 | 0.00% | 4 | 336 | 57.35% | No |
| SHOP260918C00190000 | 11/5 3:40 PM | 190.00 | 25.20 | 23.7 | 26 | -7.25 | -22.34% | 3 | 141 | 56.88% | No |
| SHOP260918C00195000 | 11/5 11:14 AM | 195.00 | 21.90 | 22.25 | 24.75 | -9.07 | -29.29% | 1 | 80 | 56.97% | No |
| SHOP260918C00200000 | 11/5 12:14 PM | 200.00 | 21.40 | 20.75 | 23.3 | -1.04 | -4.63% | 37 | 118 | 56.72% | No |
| SHOP260918C00210000 | 11/5 9:30 AM | 210.00 | 17.70 | 18.5 | 21.15 | -1.67 | -8.62% | 1 | 239 | 57.10% | No |
| SHOP260918C00220000 | 11/4 12:42 PM | 220.00 | 17.85 | 16.4 | 18.95 | 0.00 | 0.00% | 3 | 288 | 57.11% | No |
| SHOP260918C00230000 | 11/5 9:30 AM | 230.00 | 13.59 | 14.35 | 16.3 | -2.44 | -15.22% | 1 | 505 | 56.34% | No |
| SHOP260918C00240000 | 11/5 11:38 AM | 240.00 | 12.85 | 12.7 | 14.55 | -3.95 | -23.51% | 5 | 51 | 56.31% | No |
| SHOP260918C00250000 | 11/4 10:06 AM | 250.00 | 13.83 | 11 | 12.75 | 0.00 | 0.00% | 1 | 86 | 55.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260918P00055000 | 10/14 9:31 AM | 55.00 | 1.30 | 0.3 | 1.22 | 0.00 | 0.00% | 2 | 22 | 64.33% | No |
| SHOP260918P00060000 | 9/19 2:52 PM | 60.00 | 1.13 | 0.06 | 1.51 | 0.00 | 0.00% | 2 | 15 | 59.91% | No |
| SHOP260918P00065000 | 8/15 12:30 PM | 65.00 | 2.00 | 1.01 | 2.23 | 0.00 | 0.00% | 1 | 65 | 64.31% | No |
| SHOP260918P00070000 | 10/28 11:08 AM | 70.00 | 1.64 | 0.54 | 2.06 | 0.00 | 0.00% | 14 | 88 | 56.87% | No |
| SHOP260918P00075000 | 10/28 2:01 PM | 75.00 | 1.95 | 0.96 | 2.54 | 0.00 | 0.00% | 1 | 41 | 56.37% | No |
| SHOP260918P00080000 | 10/27 10:39 AM | 80.00 | 2.50 | 2.28 | 3.15 | 0.00 | 0.00% | 1 | 8 | 58.39% | No |
| SHOP260918P00085000 | 11/5 1:17 PM | 85.00 | 3.35 | 2.82 | 3.75 | 0.61 | 22.26% | 2 | 50 | 57.17% | No |
| SHOP260918P00090000 | 10/29 3:14 PM | 90.00 | 3.40 | 3.75 | 5.2 | 0.00 | 0.00% | 3 | 260 | 58.31% | No |
| SHOP260918P00095000 | 11/5 2:30 PM | 95.00 | 4.94 | 4.6 | 5.25 | 0.26 | 5.56% | 2 | 59 | 55.86% | No |
| SHOP260918P00100000 | 11/4 9:40 AM | 100.00 | 5.50 | 5.6 | 6.5 | 0.00 | 0.00% | 1 | 249 | 55.71% | No |
| SHOP260918P00105000 | 11/5 1:18 PM | 105.00 | 6.65 | 5.45 | 7.65 | 0.85 | 14.66% | 1 | 295 | 53.19% | No |
| SHOP260918P00110000 | 10/10 11:01 AM | 110.00 | 8.63 | 6.9 | 9.35 | 0.00 | 0.00% | 2 | 288 | 53.72% | No |
| SHOP260918P00115000 | 11/3 2:48 PM | 115.00 | 8.34 | 8.75 | 10.65 | 0.00 | 0.00% | 1 | 64 | 53.76% | No |
| SHOP260918P00120000 | 11/3 9:52 AM | 120.00 | 8.30 | 9.8 | 12 | 0.00 | 0.00% | 4 | 64 | 52.51% | No |
| SHOP260918P00125000 | 10/31 10:19 AM | 125.00 | 10.55 | 11.45 | 14.05 | 0.00 | 0.00% | 2 | 627 | 52.54% | No |
| SHOP260918P00130000 | 11/5 9:42 AM | 130.00 | 14.15 | 13.45 | 14.15 | 0.04 | 0.28% | 240 | 1453 | 50.53% | No |
| SHOP260918P00135000 | 11/5 12:53 PM | 135.00 | 15.60 | 15.2 | 17 | 1.10 | 7.59% | 209 | 476 | 50.94% | No |
| SHOP260918P00140000 | 11/3 11:27 AM | 140.00 | 16.65 | 16.5 | 19.55 | 0.00 | 0.00% | 1 | 163 | 50.30% | No |
| SHOP260918P00145000 | 11/5 9:36 AM | 145.00 | 21.34 | 18.75 | 21.7 | 3.64 | 20.56% | 1 | 55 | 52.67% | No |
| SHOP260918P00150000 | 11/3 11:27 AM | 150.00 | 20.85 | 21.15 | 23.85 | 0.00 | 0.00% | 2 | 331 | 51.89% | No |
| SHOP260918P00155000 | 10/29 11:19 AM | 155.00 | 21.00 | 23.55 | 26.25 | 0.00 | 0.00% | 2 | 544 | 51.35% | No |
| SHOP260918P00160000 | 11/3 11:27 AM | 160.00 | 25.65 | 26.05 | 28.7 | 0.00 | 0.00% | 1 | 34 | 50.69% | No |
| SHOP260918P00165000 | 11/3 11:27 AM | 165.00 | 28.10 | 28.7 | 31.35 | 0.00 | 0.00% | 7 | 31 | 50.17% | Yes |
| SHOP260918P00170000 | 11/4 9:40 AM | 170.00 | 31.59 | 31.6 | 34.15 | 0.00 | 0.00% | 1 | 34 | 49.71% | Yes |
| SHOP260918P00175000 | 11/4 1:08 PM | 175.00 | 35.79 | 34.55 | 37.05 | 0.00 | 0.00% | 1 | 7 | 49.23% | Yes |
| SHOP260918P00180000 | 10/29 11:19 AM | 180.00 | 33.14 | 37.55 | 40 | 0.00 | 0.00% | 2 | 13 | 48.64% | Yes |
| SHOP260918P00190000 | 9/23 2:10 PM | 190.00 | 52.60 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| SHOP260918P00200000 | 10/31 10:58 AM | 200.00 | 47.00 | 50.8 | 53.9 | 0.00 | 0.00% | 3 | 41 | 48.02% | Yes |
| SHOP260918P00210000 | 9/25 2:24 PM | 210.00 | 72.50 | 53.7 | 56 | 0.00 | 0.00% | 0 | 12 | 37.85% | Yes |
| SHOP260918P00230000 | 11/5 10:17 AM | 230.00 | 77.00 | 73.85 | 76.45 | 8.50 | 12.41% | 1 | 1 | 45.25% | Yes |
| SHOP260918P00250000 | 10/23 3:44 PM | 250.00 | 89.50 | 90.6 | 93.85 | 0.00 | 0.00% | 0 | 1 | 45.25% | Yes |
