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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP270115C00035000 | 10/29 12:20 PM | 35.00 | 149.03 | 126 | 135 | 0.00 | 0.00% | 2 | 179 | 99.00% | Yes |
| SHOP270115C00040000 | 10/20 2:46 PM | 40.00 | 127.00 | 123.5 | 128 | 0.00 | 0.00% | 2 | 126 | 92.71% | Yes |
| SHOP270115C00045000 | 9/4 3:08 PM | 45.00 | 103.65 | 118.15 | 122.3 | 0.00 | 0.00% | 32 | 53 | 80.98% | Yes |
| SHOP270115C00050000 | 10/27 11:07 AM | 50.00 | 127.06 | 114.5 | 119 | 0.00 | 0.00% | 85 | 234 | 85.38% | Yes |
| SHOP270115C00055000 | 10/27 9:56 AM | 55.00 | 124.50 | 111.5 | 114.5 | 0.00 | 0.00% | 80 | 120 | 85.97% | Yes |
| SHOP270115C00060000 | 10/17 10:54 AM | 60.00 | 101.70 | 106 | 110.5 | 0.00 | 0.00% | 1 | 383 | 81.01% | Yes |
| SHOP270115C00065000 | 11/3 12:46 PM | 65.00 | 114.00 | 101.5 | 106 | 0.00 | 0.00% | 1 | 140 | 77.55% | Yes |
| SHOP270115C00070000 | 10/27 1:32 PM | 70.00 | 110.50 | 97.5 | 102 | 0.00 | 0.00% | 10 | 149 | 76.20% | Yes |
| SHOP270115C00075000 | 11/5 10:46 AM | 75.00 | 94.21 | 94.6 | 98 | -11.54 | -10.91% | 1 | 243 | 76.56% | Yes |
| SHOP270115C00080000 | 10/31 12:58 PM | 80.00 | 100.70 | 89.7 | 92.9 | 0.00 | 0.00% | 20 | 647 | 71.44% | Yes |
| SHOP270115C00085000 | 11/3 9:30 AM | 85.00 | 101.45 | 86.35 | 89.95 | 0.00 | 0.00% | 2 | 596 | 72.25% | Yes |
| SHOP270115C00090000 | 11/3 3:23 PM | 90.00 | 94.35 | 81.5 | 86 | 0.00 | 0.00% | 10 | 287 | 69.13% | Yes |
| SHOP270115C00095000 | 11/3 9:58 AM | 95.00 | 93.00 | 79.05 | 82 | 0.00 | 0.00% | 1 | 260 | 69.13% | Yes |
| SHOP270115C00100000 | 11/5 3:33 PM | 100.00 | 77.23 | 74.5 | 78.5 | -4.19 | -5.15% | 20 | 1251 | 66.90% | Yes |
| SHOP270115C00105000 | 11/5 12:04 PM | 105.00 | 73.10 | 71 | 75 | -9.85 | -11.87% | 11 | 216 | 65.85% | Yes |
| SHOP270115C00110000 | 11/4 10:56 AM | 110.00 | 73.81 | 67.5 | 71.5 | 0.00 | 0.00% | 1 | 199 | 64.64% | Yes |
| SHOP270115C00115000 | 11/4 3:04 PM | 115.00 | 66.00 | 64 | 67.35 | -0.25 | -0.38% | 1 | 251 | 62.65% | Yes |
| SHOP270115C00120000 | 11/5 12:35 PM | 120.00 | 63.48 | 61 | 64.3 | 2.48 | 4.07% | 3 | 1148 | 62.15% | Yes |
| SHOP270115C00125000 | 11/5 3:22 PM | 125.00 | 61.00 | 58 | 62 | 1.22 | 2.04% | 6 | 466 | 62.17% | Yes |
| SHOP270115C00130000 | 11/4 3:58 PM | 130.00 | 55.47 | 55.5 | 59 | 0.00 | 0.00% | 7 | 569 | 61.80% | Yes |
| SHOP270115C00135000 | 11/4 9:33 AM | 135.00 | 55.50 | 53.5 | 55.5 | 0.00 | 0.00% | 1 | 260 | 61.27% | Yes |
| SHOP270115C00140000 | 11/5 1:55 PM | 140.00 | 53.55 | 49.8 | 53 | 2.55 | 5.00% | 9 | 1851 | 60.02% | Yes |
| SHOP270115C00145000 | 11/5 3:35 PM | 145.00 | 50.40 | 48.5 | 50.05 | 1.40 | 2.86% | 30 | 669 | 60.22% | Yes |
| SHOP270115C00150000 | 11/5 3:32 PM | 150.00 | 47.51 | 46.25 | 47.95 | 2.51 | 5.58% | 22 | 1216 | 60.18% | Yes |
| SHOP270115C00155000 | 11/5 2:52 PM | 155.00 | 45.90 | 43.7 | 45.6 | -0.75 | -1.61% | 14 | 756 | 59.57% | Yes |
| SHOP270115C00160000 | 11/5 12:47 PM | 160.00 | 43.03 | 41.25 | 43.35 | 2.50 | 6.17% | 12 | 736 | 58.98% | Yes |
| SHOP270115C00165000 | 11/5 1:50 PM | 165.00 | 42.00 | 39 | 42.5 | 3.46 | 8.98% | 25 | 332 | 59.46% | No |
| SHOP270115C00170000 | 11/5 9:31 AM | 170.00 | 35.31 | 37 | 39.5 | -1.99 | -5.34% | 10 | 838 | 58.42% | No |
| SHOP270115C00175000 | 11/5 3:59 PM | 175.00 | 36.25 | 35.3 | 37.25 | 1.04 | 2.95% | 7 | 1825 | 58.04% | No |
| SHOP270115C00180000 | 11/5 1:14 PM | 180.00 | 35.40 | 33.1 | 36.5 | 1.80 | 5.36% | 29 | 293 | 58.26% | No |
| SHOP270115C00185000 | 11/5 2:15 PM | 185.00 | 34.28 | 31.35 | 35 | 1.03 | 3.10% | 2 | 167 | 58.15% | No |
| SHOP270115C00190000 | 11/5 11:17 AM | 190.00 | 28.50 | 30.5 | 32.45 | -4.23 | -12.92% | 1 | 1180 | 57.83% | No |
| SHOP270115C00195000 | 11/5 11:23 AM | 195.00 | 27.50 | 28 | 30.05 | -3.65 | -11.72% | 7 | 79 | 56.36% | No |
| SHOP270115C00200000 | 11/5 3:22 PM | 200.00 | 28.80 | 26.65 | 29.8 | 1.20 | 4.35% | 36 | 1847 | 57.12% | No |
| SHOP270115C00210000 | 11/4 3:17 PM | 210.00 | 25.60 | 24.5 | 27.5 | 0.00 | 0.00% | 3 | 429 | 57.48% | No |
| SHOP270115C00220000 | 11/5 11:21 AM | 220.00 | 21.05 | 22 | 25 | -3.92 | -15.70% | 15 | 547 | 57.13% | No |
| SHOP270115C00230000 | 11/4 1:35 PM | 230.00 | 21.30 | 19.5 | 22.65 | 0.00 | 0.00% | 10 | 575 | 56.56% | No |
| SHOP270115C00240000 | 11/5 2:07 PM | 240.00 | 19.06 | 17.6 | 20.3 | -4.36 | -18.62% | 3 | 458 | 56.13% | No |
| SHOP270115C00250000 | 11/5 9:40 AM | 250.00 | 15.70 | 16 | 18.6 | -1.10 | -6.55% | 1 | 67 | 56.14% | No |
| SHOP270115C00260000 | 11/5 2:59 PM | 260.00 | 15.60 | 14.6 | 16.35 | 0.20 | 1.30% | 24 | 480 | 55.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP270115P00035000 | 11/5 2:10 PM | 35.00 | 0.45 | 0.26 | 0.74 | 0.03 | 7.14% | 1 | 525 | 71.19% | No |
| SHOP270115P00040000 | 10/2 11:29 AM | 40.00 | 0.67 | 0.25 | 1.23 | 0.00 | 0.00% | 2 | 281 | 69.63% | No |
| SHOP270115P00045000 | 10/28 10:17 AM | 45.00 | 0.81 | 0.53 | 2.95 | 0.00 | 0.00% | 41 | 272 | 75.92% | No |
| SHOP270115P00050000 | 10/29 1:07 PM | 50.00 | 1.01 | 0.52 | 2.06 | 0.00 | 0.00% | 2 | 184 | 65.70% | No |
| SHOP270115P00055000 | 10/8 1:39 PM | 55.00 | 1.30 | 0.58 | 5 | 0.00 | 0.00% | 10 | 343 | 72.60% | No |
| SHOP270115P00060000 | 10/28 11:05 AM | 60.00 | 1.34 | 0.63 | 2.06 | 0.00 | 0.00% | 2 | 284 | 56.79% | No |
| SHOP270115P00065000 | 10/29 9:30 AM | 65.00 | 1.99 | 1.39 | 3.55 | 0.00 | 0.00% | 5 | 472 | 60.60% | No |
| SHOP270115P00070000 | 11/3 9:30 AM | 70.00 | 2.30 | 2.33 | 4.2 | 0.00 | 0.00% | 1 | 1273 | 60.60% | No |
| SHOP270115P00075000 | 11/4 3:54 PM | 75.00 | 3.19 | 3.05 | 4.9 | 0.00 | 0.00% | 75 | 496 | 59.62% | No |
| SHOP270115P00080000 | 11/4 10:34 AM | 80.00 | 3.80 | 3.8 | 5.65 | 0.00 | 0.00% | 1 | 978 | 58.50% | No |
| SHOP270115P00085000 | 10/29 3:08 PM | 85.00 | 4.20 | 3.65 | 6.7 | 0.00 | 0.00% | 1 | 1546 | 56.07% | No |
| SHOP270115P00090000 | 11/4 10:31 AM | 90.00 | 5.40 | 5.35 | 7.35 | 0.00 | 0.00% | 2 | 1060 | 56.01% | No |
| SHOP270115P00095000 | 11/4 11:14 AM | 95.00 | 6.40 | 5.5 | 8.25 | 0.00 | 0.00% | 8 | 981 | 53.65% | No |
| SHOP270115P00100000 | 11/5 11:27 AM | 100.00 | 8.50 | 7 | 8.6 | 0.75 | 9.68% | 12 | 2259 | 52.38% | No |
| SHOP270115P00105000 | 11/5 9:30 AM | 105.00 | 9.75 | 8.8 | 10.25 | 1.45 | 17.47% | 1 | 1644 | 52.92% | No |
| SHOP270115P00110000 | 11/5 1:07 PM | 110.00 | 10.75 | 10.25 | 12.1 | 0.25 | 2.38% | 29 | 739 | 52.88% | No |
| SHOP270115P00115000 | 11/5 12:04 PM | 115.00 | 12.42 | 11.8 | 13.55 | 0.86 | 7.44% | 3 | 308 | 52.23% | No |
| SHOP270115P00120000 | 11/5 3:50 PM | 120.00 | 13.80 | 13.75 | 15.3 | 1.67 | 13.77% | 487 | 1025 | 52.06% | No |
| SHOP270115P00125000 | 11/5 1:15 PM | 125.00 | 15.50 | 15.05 | 16.8 | 2.20 | 16.54% | 22 | 931 | 50.81% | No |
| SHOP270115P00130000 | 11/5 3:47 PM | 130.00 | 17.45 | 17.35 | 19 | 1.54 | 9.68% | 294 | 793 | 50.95% | No |
| SHOP270115P00135000 | 11/5 1:07 PM | 135.00 | 19.55 | 19.15 | 20.65 | 1.60 | 8.91% | 52 | 695 | 51.22% | No |
| SHOP270115P00140000 | 11/5 1:07 PM | 140.00 | 21.55 | 20.6 | 23.15 | 1.81 | 9.17% | 32 | 547 | 51.30% | No |
| SHOP270115P00145000 | 11/5 1:56 PM | 145.00 | 23.58 | 22.3 | 24.85 | -0.34 | -1.42% | 20 | 965 | 49.90% | No |
| SHOP270115P00150000 | 11/5 1:07 PM | 150.00 | 26.30 | 24.75 | 27.35 | 3.08 | 13.26% | 15 | 394 | 49.62% | No |
| SHOP270115P00155000 | 11/5 9:34 AM | 155.00 | 30.85 | 27.65 | 30.5 | 3.30 | 11.98% | 20 | 104 | 50.16% | No |
| SHOP270115P00160000 | 11/5 1:07 PM | 160.00 | 31.35 | 29.55 | 33 | -1.38 | -4.22% | 19 | 100 | 49.54% | No |
| SHOP270115P00165000 | 11/5 11:39 AM | 165.00 | 35.45 | 32 | 35.95 | 0.99 | 2.87% | 9 | 43 | 49.43% | Yes |
| SHOP270115P00170000 | 11/5 2:39 PM | 170.00 | 36.13 | 35.65 | 38.8 | -0.71 | -1.93% | 4 | 58 | 49.03% | Yes |
| SHOP270115P00175000 | 10/29 11:48 AM | 175.00 | 34.12 | 38.5 | 41.5 | 0.00 | 0.00% | 6 | 15 | 48.28% | Yes |
| SHOP270115P00180000 | 10/24 2:51 PM | 180.00 | 39.85 | 41.5 | 44.5 | 0.00 | 0.00% | 25 | 47 | 47.82% | Yes |
| SHOP270115P00185000 | 9/30 10:11 AM | 185.00 | 52.55 | 44.05 | 47.5 | 0.00 | 0.00% | 2 | 9 | 47.23% | Yes |
| SHOP270115P00190000 | 10/1 2:43 PM | 190.00 | 55.74 | 47.5 | 51 | 0.00 | 0.00% | 2 | 173 | 47.22% | Yes |
| SHOP270115P00200000 | 10/28 1:06 PM | 200.00 | 49.20 | 54.5 | 57.5 | 0.00 | 0.00% | 3 | 32 | 46.12% | Yes |
| SHOP270115P00210000 | 10/9 11:17 AM | 210.00 | 63.18 | 61.5 | 64.65 | 0.00 | 0.00% | 0 | 2 | 45.46% | Yes |
| SHOP270115P00220000 | 10/21 2:34 PM | 220.00 | 70.46 | 69 | 72 | 0.00 | 0.00% | 1 | 21 | 44.64% | Yes |
| SHOP270115P00230000 | 10/31 11:42 AM | 230.00 | 72.83 | 77 | 80.25 | 0.00 | 0.00% | 1 | 14 | 44.76% | Yes |
| SHOP270115P00240000 | 11/4 9:39 AM | 240.00 | 85.60 | 85 | 88.5 | 0.00 | 0.00% | 1 | 15 | 44.52% | Yes |
| SHOP270115P00250000 | 10/29 10:03 AM | 250.00 | 84.55 | 93 | 96.55 | 0.00 | 0.00% | 3 | 17 | 43.56% | Yes |
| SHOP270115P00260000 | 10/31 11:42 AM | 260.00 | 96.36 | 101.5 | 106.5 | 0.00 | 0.00% | 1 | 2 | 45.65% | Yes |
