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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP261218C00030000 | 10/29 2:18 PM | 30.00 | 151.75 | 132.5 | 137.5 | 0.00 | 0.00% | 1 | 20 | 106.89% | Yes |
| SHOP261218C00035000 | 9/18 1:46 PM | 35.00 | 118.75 | 123.6 | 127.4 | 0.00 | 0.00% | 10 | 65 | 0.00% | Yes |
| SHOP261218C00040000 | 10/31 2:50 PM | 40.00 | 136.45 | 123.5 | 128 | 0.00 | 0.00% | 2 | 46 | 95.84% | Yes |
| SHOP261218C00045000 | 11/5 10:02 AM | 45.00 | 119.70 | 119 | 123.5 | -10.27 | -7.90% | 2 | 41 | 91.98% | Yes |
| SHOP261218C00050000 | 11/4 2:10 PM | 50.00 | 118.20 | 114.5 | 119 | 0.00 | 0.00% | 5 | 105 | 88.26% | Yes |
| SHOP261218C00055000 | 10/31 2:43 PM | 55.00 | 122.30 | 110 | 114.5 | 0.00 | 0.00% | 2 | 127 | 84.67% | Yes |
| SHOP261218C00060000 | 11/5 2:00 PM | 60.00 | 110.47 | 105.5 | 109.05 | -6.63 | -5.66% | 1 | 43 | 78.70% | Yes |
| SHOP261218C00065000 | 9/30 10:22 AM | 65.00 | 89.56 | 102.5 | 105.5 | 0.00 | 0.00% | 81 | 552 | 81.29% | Yes |
| SHOP261218C00070000 | 10/20 1:03 PM | 70.00 | 100.42 | 97.5 | 101.5 | 0.00 | 0.00% | 32 | 313 | 77.76% | Yes |
| SHOP261218C00075000 | 11/5 12:53 PM | 75.00 | 96.62 | 93 | 97.5 | -5.33 | -5.23% | 1 | 379 | 75.31% | Yes |
| SHOP261218C00080000 | 10/31 11:05 AM | 80.00 | 103.19 | 89.2 | 92.4 | 0.00 | 0.00% | 1 | 80 | 72.14% | Yes |
| SHOP261218C00085000 | 11/4 12:23 PM | 85.00 | 90.25 | 86 | 89 | 0.00 | 0.00% | 2 | 131 | 72.69% | Yes |
| SHOP261218C00090000 | 11/5 10:25 AM | 90.00 | 80.90 | 81 | 85.35 | -13.30 | -14.12% | 4 | 437 | 69.81% | Yes |
| SHOP261218C00095000 | 10/31 11:46 AM | 95.00 | 89.25 | 78.5 | 80.5 | 0.00 | 0.00% | 1 | 188 | 68.74% | Yes |
| SHOP261218C00100000 | 11/4 12:58 PM | 100.00 | 76.00 | 73.5 | 77.95 | 0.00 | 0.00% | 1 | 184 | 67.23% | Yes |
| SHOP261218C00105000 | 10/21 1:33 PM | 105.00 | 72.17 | 70 | 74 | 0.00 | 0.00% | 2 | 42 | 65.73% | Yes |
| SHOP261218C00110000 | 10/29 11:54 AM | 110.00 | 84.90 | 66.5 | 70.65 | 0.00 | 0.00% | 2 | 119 | 64.78% | Yes |
| SHOP261218C00115000 | 10/29 11:19 AM | 115.00 | 80.20 | 63.15 | 67.5 | 0.00 | 0.00% | 1 | 161 | 64.03% | Yes |
| SHOP261218C00120000 | 11/4 1:33 PM | 120.00 | 60.65 | 60 | 64.5 | 0.00 | 0.00% | 2 | 104 | 63.46% | Yes |
| SHOP261218C00125000 | 11/4 10:14 AM | 125.00 | 65.38 | 57.5 | 61 | 0.00 | 0.00% | 1 | 242 | 62.85% | Yes |
| SHOP261218C00130000 | 11/3 3:36 PM | 130.00 | 65.85 | 54.5 | 58.5 | 0.00 | 0.00% | 14 | 125 | 62.52% | Yes |
| SHOP261218C00135000 | 10/28 10:19 AM | 135.00 | 63.88 | 52 | 54.55 | 0.00 | 0.00% | 1 | 373 | 61.19% | Yes |
| SHOP261218C00140000 | 11/4 10:36 AM | 140.00 | 54.30 | 49 | 52.8 | 0.00 | 0.00% | 2 | 151 | 61.19% | Yes |
| SHOP261218C00145000 | 10/28 1:47 PM | 145.00 | 59.00 | 46.5 | 49.3 | 0.00 | 0.00% | 5 | 74 | 59.99% | Yes |
| SHOP261218C00150000 | 11/5 10:06 AM | 150.00 | 45.35 | 45 | 48 | -0.82 | -1.78% | 3 | 405 | 61.24% | Yes |
| SHOP261218C00155000 | 11/4 1:32 PM | 155.00 | 42.00 | 42.5 | 45.5 | 0.00 | 0.00% | 1 | 210 | 60.55% | Yes |
| SHOP261218C00160000 | 11/4 3:54 PM | 160.00 | 39.50 | 40 | 43.15 | 0.00 | 0.00% | 11 | 1191 | 59.85% | Yes |
| SHOP261218C00165000 | 11/4 3:48 PM | 165.00 | 37.75 | 38 | 40.25 | -2.70 | -6.67% | 1 | 117 | 59.00% | No |
| SHOP261218C00170000 | 11/4 2:10 PM | 170.00 | 35.38 | 36 | 38.3 | -2.62 | -6.89% | 10 | 324 | 58.74% | No |
| SHOP261218C00175000 | 11/4 12:26 PM | 175.00 | 31.63 | 34 | 37.35 | -5.57 | -14.97% | 1 | 286 | 59.11% | No |
| SHOP261218C00180000 | 11/5 3:37 PM | 180.00 | 33.90 | 32.45 | 34.4 | 0.82 | 2.48% | 26 | 198 | 58.20% | No |
| SHOP261218C00185000 | 10/28 2:22 PM | 185.00 | 40.97 | 31 | 33.05 | 0.00 | 0.00% | 1 | 77 | 58.43% | No |
| SHOP261218C00190000 | 11/4 1:36 PM | 190.00 | 29.42 | 28.5 | 31.4 | 0.00 | 0.00% | 19 | 393 | 57.56% | No |
| SHOP261218C00195000 | 11/4 3:20 PM | 195.00 | 28.28 | 27 | 29.8 | 0.00 | 0.00% | 1 | 74 | 57.35% | No |
| SHOP261218C00200000 | 10/31 2:49 PM | 200.00 | 33.10 | 25.5 | 29 | 0.00 | 0.00% | 3 | 34 | 57.62% | No |
| SHOP261218C00210000 | 11/3 2:16 PM | 210.00 | 30.80 | 23.5 | 26.5 | 0.00 | 0.00% | 4 | 59 | 57.96% | No |
| SHOP261218C00220000 | 11/5 12:17 PM | 220.00 | 23.15 | 20.85 | 23.9 | -3.50 | -13.13% | 25 | 192 | 57.39% | No |
| SHOP261218C00230000 | 11/5 11:37 AM | 230.00 | 18.35 | 18.5 | 20.95 | -1.31 | -6.66% | 5 | 203 | 56.44% | No |
| SHOP261218C00240000 | 11/4 12:07 PM | 240.00 | 19.42 | 16.5 | 18.3 | 0.00 | 0.00% | 1 | 9 | 55.64% | No |
| SHOP261218C00250000 | 11/5 11:02 AM | 250.00 | 15.32 | 14.7 | 17.5 | -5.43 | -26.17% | 5 | 66 | 56.14% | No |
| SHOP261218C00260000 | 11/4 10:29 AM | 260.00 | 16.50 | 13.5 | 15.8 | 0.00 | 0.00% | 1 | 4 | 56.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP261218P00030000 | 10/29 2:20 PM | 30.00 | 0.25 | 0.08 | 0.46 | 0.00 | 0.00% | 1 | 188 | 73.63% | No |
| SHOP261218P00035000 | 10/27 12:00 PM | 35.00 | 0.29 | 0.18 | 0.66 | 0.00 | 0.00% | 10 | 698 | 71.58% | No |
| SHOP261218P00040000 | 10/29 12:58 PM | 40.00 | 0.52 | 0.2 | 1.13 | 0.00 | 0.00% | 1 | 495 | 70.65% | No |
| SHOP261218P00045000 | 10/28 10:17 AM | 45.00 | 0.68 | 0.49 | 1.87 | 0.00 | 0.00% | 41 | 435 | 72.29% | No |
| SHOP261218P00050000 | 10/29 12:58 PM | 50.00 | 0.87 | 0.63 | 1.14 | 0.00 | 0.00% | 1 | 476 | 63.09% | No |
| SHOP261218P00055000 | 10/29 12:56 PM | 55.00 | 1.05 | 0.08 | 1.51 | 0.00 | 0.00% | 2 | 342 | 57.18% | No |
| SHOP261218P00060000 | 10/28 11:05 AM | 60.00 | 1.55 | 1.32 | 1.76 | 0.00 | 0.00% | 2 | 298 | 60.43% | No |
| SHOP261218P00065000 | 10/28 11:05 AM | 65.00 | 1.84 | 0.77 | 2.39 | 0.00 | 0.00% | 11 | 166 | 56.37% | No |
| SHOP261218P00070000 | 10/15 2:57 PM | 70.00 | 3.10 | 2.15 | 2.96 | 0.00 | 0.00% | 26 | 344 | 58.69% | No |
| SHOP261218P00075000 | 11/4 3:57 PM | 75.00 | 3.05 | 2.93 | 3.65 | 0.00 | 0.00% | 77 | 321 | 58.37% | No |
| SHOP261218P00080000 | 10/29 9:30 AM | 80.00 | 3.25 | 3.6 | 4.4 | 0.00 | 0.00% | 3 | 97 | 57.45% | No |
| SHOP261218P00085000 | 10/27 2:24 PM | 85.00 | 4.12 | 3.45 | 5.25 | 0.00 | 0.00% | 1 | 87 | 54.81% | No |
| SHOP261218P00090000 | 11/4 1:26 PM | 90.00 | 5.35 | 4.25 | 6.25 | 0.00 | 0.00% | 3 | 224 | 54.18% | No |
| SHOP261218P00095000 | 11/5 12:22 PM | 95.00 | 6.50 | 5.35 | 7.35 | 0.60 | 10.17% | 1 | 512 | 53.85% | No |
| SHOP261218P00100000 | 11/3 12:11 PM | 100.00 | 7.95 | 6.5 | 8.35 | 0.00 | 0.00% | 2 | 197 | 53.10% | No |
| SHOP261218P00105000 | 11/4 3:35 PM | 105.00 | 8.15 | 7.75 | 9.2 | 0.00 | 0.00% | 1 | 37 | 52.03% | No |
| SHOP261218P00110000 | 11/5 10:45 AM | 110.00 | 10.42 | 9.25 | 11.35 | 0.72 | 7.42% | 7 | 284 | 52.62% | No |
| SHOP261218P00115000 | 11/4 12:28 PM | 115.00 | 11.10 | 11.5 | 13.1 | 0.00 | 0.00% | 4 | 199 | 53.17% | No |
| SHOP261218P00120000 | 11/5 2:16 PM | 120.00 | 13.00 | 12.4 | 13.9 | 1.82 | 16.28% | 1 | 87 | 51.00% | No |
| SHOP261218P00125000 | 11/5 1:51 PM | 125.00 | 14.60 | 14.35 | 16.05 | 0.90 | 6.57% | 44 | 743 | 51.12% | No |
| SHOP261218P00130000 | 11/4 12:31 PM | 130.00 | 16.15 | 16.15 | 17.45 | 0.00 | 0.00% | 7 | 71 | 50.13% | No |
| SHOP261218P00135000 | 11/5 3:52 PM | 135.00 | 19.11 | 18.7 | 19.9 | -0.16 | -0.83% | 4 | 226 | 50.57% | No |
| SHOP261218P00140000 | 11/5 2:19 PM | 140.00 | 20.50 | 20 | 22.1 | 1.49 | 7.84% | 35 | 766 | 51.25% | No |
| SHOP261218P00145000 | 11/3 11:17 AM | 145.00 | 22.00 | 21.75 | 24.05 | 0.00 | 0.00% | 5 | 677 | 50.27% | No |
| SHOP261218P00150000 | 10/30 9:54 AM | 150.00 | 23.00 | 24.3 | 26.9 | 0.00 | 0.00% | 2 | 136 | 50.58% | No |
| SHOP261218P00155000 | 10/28 11:16 AM | 155.00 | 24.43 | 26.35 | 29 | 0.00 | 0.00% | 1 | 16 | 49.52% | No |
| SHOP261218P00160000 | 11/4 10:24 AM | 160.00 | 29.20 | 29.5 | 32.45 | 0.00 | 0.00% | 10 | 144 | 50.37% | No |
| SHOP261218P00165000 | 11/3 2:57 PM | 165.00 | 31.08 | 32.25 | 34.65 | 0.00 | 0.00% | 2 | 16 | 49.15% | Yes |
| SHOP261218P00170000 | 11/3 2:57 PM | 170.00 | 33.28 | 35 | 37.45 | 0.00 | 0.00% | 1 | 55 | 48.69% | Yes |
| SHOP261218P00175000 | 10/23 2:13 PM | 175.00 | 38.59 | 37.5 | 40.9 | 0.00 | 0.00% | 42 | 87 | 49.03% | Yes |
| SHOP261218P00180000 | 10/27 10:56 AM | 180.00 | 38.76 | 40.5 | 44 | 0.00 | 0.00% | 14 | 36 | 48.70% | Yes |
| SHOP261218P00185000 | 11/3 1:29 PM | 185.00 | 42.72 | 43.5 | 47 | 0.00 | 0.00% | 55 | 56 | 48.10% | Yes |
| SHOP261218P00190000 | 10/24 1:06 PM | 190.00 | 44.50 | 47 | 51 | 0.00 | 0.00% | 2 | 0 | 48.81% | Yes |
| SHOP261218P00195000 | 11/3 1:04 PM | 195.00 | 49.35 | 50 | 53.5 | 0.00 | 0.00% | 34 | 39 | 47.21% | Yes |
| SHOP261218P00200000 | 10/31 2:50 PM | 200.00 | 51.20 | 53.5 | 58 | 0.00 | 0.00% | 3 | 19 | 48.41% | Yes |
| SHOP261218P00210000 | 11/3 2:08 PM | 210.00 | 58.35 | 61 | 64 | 0.00 | 0.00% | 42 | 64 | 46.01% | Yes |
| SHOP261218P00220000 | 9/25 12:28 PM | 220.00 | 81.80 | 63.05 | 65.4 | 0.00 | 0.00% | 0 | 1 | 35.31% | Yes |
| SHOP261218P00230000 | 10/10 11:44 AM | 230.00 | 82.87 | 76 | 79 | 0.00 | 0.00% | 1 | 1 | 44.22% | Yes |
| SHOP261218P00240000 | 10/27 12:02 PM | 240.00 | 79.00 | 84.5 | 87.75 | 0.00 | 0.00% | 15 | 17 | 44.74% | Yes |
| SHOP261218P00250000 | 10/8 9:59 AM | 250.00 | 92.60 | 92.5 | 96.15 | 0.00 | 0.00% | 0 | 28 | 44.30% | Yes |
