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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP271217C00075000 | 10/30 1:23 PM | 75.00 | 113.60 | 99.5 | 103.5 | 0.00 | 0.00% | 2 | 26 | 70.37% | Yes |
| SHOP271217C00080000 | 11/5 2:19 PM | 80.00 | 100.47 | 96.5 | 100 | 2.47 | 2.52% | 1 | 12 | 69.65% | Yes |
| SHOP271217C00085000 | 9/29 1:47 PM | 85.00 | 80.08 | 107 | 111 | 0.00 | 0.00% | 1 | 5 | 97.42% | Yes |
| SHOP271217C00090000 | 10/8 11:36 AM | 90.00 | 93.19 | 88.5 | 93 | 0.00 | 0.00% | 9 | 19 | 65.88% | Yes |
| SHOP271217C00095000 | 11/4 3:28 PM | 95.00 | 88.61 | 86.55 | 90 | 0.00 | 0.00% | 1 | 42 | 66.33% | Yes |
| SHOP271217C00100000 | 10/6 3:07 PM | 100.00 | 86.50 | 83.5 | 86.15 | 0.00 | 0.00% | 2 | 50 | 64.86% | Yes |
| SHOP271217C00105000 | 10/31 11:46 AM | 105.00 | 91.25 | 80.5 | 83.1 | 0.00 | 0.00% | 1 | 25 | 64.07% | Yes |
| SHOP271217C00110000 | 10/31 10:11 AM | 110.00 | 91.63 | 76.55 | 81 | 0.00 | 0.00% | 2 | 26 | 63.18% | Yes |
| SHOP271217C00115000 | 10/16 10:17 AM | 115.00 | 74.80 | 73.5 | 78 | 0.00 | 0.00% | 25 | 65 | 62.22% | Yes |
| SHOP271217C00120000 | 10/28 2:08 PM | 120.00 | 86.06 | 70.5 | 75.5 | 0.00 | 0.00% | 1 | 229 | 61.60% | Yes |
| SHOP271217C00125000 | 11/4 1:54 PM | 125.00 | 69.75 | 69.05 | 72.5 | 0.00 | 0.00% | 1 | 43 | 61.62% | Yes |
| SHOP271217C00130000 | 10/10 3:39 PM | 130.00 | 58.60 | 66.75 | 70 | 0.00 | 0.00% | 6 | 18 | 61.29% | Yes |
| SHOP271217C00135000 | 10/20 2:25 PM | 135.00 | 66.09 | 64 | 67.5 | 0.00 | 0.00% | 9 | 20 | 60.57% | Yes |
| SHOP271217C00140000 | 11/5 10:12 AM | 140.00 | 62.00 | 62.05 | 65.5 | 1.50 | 2.48% | 10 | 37 | 60.62% | Yes |
| SHOP271217C00145000 | 11/5 9:47 AM | 145.00 | 58.37 | 58.8 | 63 | 4.78 | 8.92% | 2 | 21 | 59.44% | Yes |
| SHOP271217C00150000 | 11/4 3:58 PM | 150.00 | 57.47 | 57 | 61 | 0.00 | 0.00% | 1 | 31 | 59.42% | Yes |
| SHOP271217C00155000 | 11/5 1:06 PM | 155.00 | 59.50 | 55.45 | 58 | 2.01 | 3.50% | 3 | 49 | 58.86% | Yes |
| SHOP271217C00160000 | 11/4 2:00 PM | 160.00 | 55.03 | 52.5 | 56.5 | 0.00 | 0.00% | 6 | 20 | 58.30% | Yes |
| SHOP271217C00165000 | 11/5 9:43 AM | 165.00 | 50.00 | 50.5 | 55 | -12.05 | -19.42% | 1 | 126 | 58.22% | No |
| SHOP271217C00170000 | 11/5 3:49 PM | 170.00 | 51.27 | 49 | 53 | -7.13 | -12.21% | 1 | 50 | 58.07% | No |
| SHOP271217C00175000 | 10/27 3:18 PM | 175.00 | 58.00 | 47.6 | 51 | 0.00 | 0.00% | 30 | 51 | 57.92% | No |
| SHOP271217C00180000 | 11/5 10:04 AM | 180.00 | 45.50 | 45 | 49.5 | -8.50 | -15.74% | 1 | 70 | 57.31% | No |
| SHOP271217C00185000 | 10/31 3:06 PM | 185.00 | 52.00 | 44.1 | 47.5 | 0.00 | 0.00% | 1 | 39 | 57.31% | No |
| SHOP271217C00190000 | 10/29 2:23 PM | 190.00 | 54.96 | 41.5 | 45.95 | 0.00 | 0.00% | 5 | 29 | 56.58% | No |
| SHOP271217C00195000 | 10/29 2:23 PM | 195.00 | 52.63 | 39.5 | 44.5 | 0.00 | 0.00% | 2 | 53 | 56.17% | No |
| SHOP271217C00200000 | 11/3 2:09 PM | 200.00 | 47.87 | 38.5 | 43 | 0.00 | 0.00% | 1 | 71 | 56.22% | No |
| SHOP271217C00210000 | 11/4 2:18 PM | 210.00 | 37.98 | 36.5 | 39.7 | 0.00 | 0.00% | 2 | 129 | 56.01% | No |
| SHOP271217C00220000 | 10/30 1:18 PM | 220.00 | 42.98 | 33 | 37.5 | 0.00 | 0.00% | 54 | 111 | 55.40% | No |
| SHOP271217C00230000 | 10/30 12:06 PM | 230.00 | 39.72 | 30.5 | 35.5 | 0.00 | 0.00% | 1 | 57 | 55.25% | No |
| SHOP271217C00240000 | 10/29 2:35 PM | 240.00 | 39.09 | 29.65 | 33 | 0.00 | 0.00% | 1 | 50 | 55.55% | No |
| SHOP271217C00250000 | 11/5 11:31 AM | 250.00 | 27.80 | 26.5 | 31 | -9.70 | -25.87% | 1 | 91 | 54.74% | No |
| SHOP271217C00260000 | 11/3 2:04 PM | 260.00 | 32.50 | 26 | 29 | 0.00 | 0.00% | 1 | 26 | 55.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP271217P00075000 | 11/4 3:31 PM | 75.00 | 6.33 | 5.55 | 7.25 | -0.24 | -3.65% | 4 | 177 | 52.20% | No |
| SHOP271217P00080000 | 11/4 11:49 AM | 80.00 | 7.45 | 5 | 8.55 | 0.00 | 0.00% | 7 | 69 | 54.13% | No |
| SHOP271217P00085000 | 10/22 10:02 AM | 85.00 | 9.15 | 7.35 | 9.65 | 0.00 | 0.00% | 15 | 151 | 50.40% | No |
| SHOP271217P00090000 | 10/24 9:30 AM | 90.00 | 9.90 | 7.5 | 11.5 | 0.00 | 0.00% | 4 | 250 | 53.37% | No |
| SHOP271217P00095000 | 11/4 3:54 PM | 95.00 | 9.51 | 10.75 | 12.9 | 0.00 | 0.00% | 1 | 220 | 50.48% | No |
| SHOP271217P00100000 | 11/5 3:16 PM | 100.00 | 13.16 | 10.5 | 14.95 | 0.16 | 1.23% | 2 | 36 | 52.76% | No |
| SHOP271217P00105000 | 10/27 3:14 PM | 105.00 | 13.23 | 13.05 | 15.55 | 0.00 | 0.00% | 1 | 19 | 50.31% | No |
| SHOP271217P00110000 | 10/31 3:06 PM | 110.00 | 15.75 | 14 | 18.4 | 0.00 | 0.00% | 1 | 16 | 51.50% | No |
| SHOP271217P00115000 | 9/25 11:07 AM | 115.00 | 21.38 | 16.75 | 18.6 | 0.00 | 0.00% | 1 | 1 | 48.39% | No |
| SHOP271217P00120000 | 11/3 2:24 PM | 120.00 | 18.48 | 18.5 | 22.45 | 0.00 | 0.00% | 1 | 81 | 50.66% | No |
| SHOP271217P00125000 | 10/31 3:06 PM | 125.00 | 21.00 | 20 | 24.5 | 0.00 | 0.00% | 1 | 72 | 50.09% | No |
| SHOP271217P00130000 | 11/3 3:02 PM | 130.00 | 22.68 | 22 | 26.45 | 0.00 | 0.00% | 1 | 113 | 49.29% | No |
| SHOP271217P00135000 | 10/24 11:59 AM | 135.00 | 25.61 | 25.5 | 28.45 | 0.00 | 0.00% | 1 | 46 | 48.47% | No |
| SHOP271217P00140000 | 10/30 11:58 AM | 140.00 | 26.60 | 27.3 | 31.5 | 0.00 | 0.00% | 1 | 41 | 48.88% | No |
| SHOP271217P00145000 | 10/27 9:30 AM | 145.00 | 29.51 | 30.5 | 33.35 | 0.00 | 0.00% | 2 | 32 | 47.69% | No |
| SHOP271217P00150000 | 11/4 9:56 AM | 150.00 | 31.84 | 32.3 | 36.5 | 0.00 | 0.00% | 10 | 40 | 47.99% | No |
| SHOP271217P00155000 | 10/29 2:23 PM | 155.00 | 32.54 | 34.9 | 38.25 | 0.00 | 0.00% | 4 | 29 | 46.54% | No |
| SHOP271217P00160000 | 10/29 2:23 PM | 160.00 | 35.41 | 37.6 | 40.65 | 0.00 | 0.00% | 2 | 29 | 45.79% | No |
| SHOP271217P00165000 | 9/18 11:49 AM | 165.00 | 44.10 | 42.1 | 46.3 | 0.00 | 0.00% | 6 | 9 | 48.59% | Yes |
| SHOP271217P00170000 | 9/24 1:00 PM | 170.00 | 49.05 | 41.85 | 43.5 | 0.00 | 0.00% | 2 | 9 | 41.94% | Yes |
| SHOP271217P00175000 | 11/3 12:53 PM | 175.00 | 45.58 | 46.5 | 49.35 | 0.00 | 0.00% | 1 | 2 | 44.73% | Yes |
| SHOP271217P00180000 | 10/29 12:13 PM | 180.00 | 45.50 | 49 | 53.95 | 0.00 | 0.00% | 19 | 23 | 46.04% | Yes |
| SHOP271217P00185000 | 9/4 10:46 AM | 185.00 | 61.50 | 53 | 55.05 | 0.00 | 0.00% | 0 | 1 | 43.52% | Yes |
| SHOP271217P00190000 | 9/24 12:59 PM | 190.00 | 62.25 | 52.4 | 55.6 | 0.00 | 0.00% | 0 | 6 | 40.37% | Yes |
| SHOP271217P00195000 | 9/24 1:03 PM | 195.00 | 65.95 | 55.3 | 57.9 | 0.00 | 0.00% | 0 | 13 | 39.00% | Yes |
| SHOP271217P00210000 | 9/24 2:02 PM | 210.00 | 76.40 | 64.85 | 68.9 | 0.00 | 0.00% | 0 | 2 | 38.78% | Yes |
| SHOP271217P00220000 | 9/24 2:06 PM | 220.00 | 84.25 | 71.95 | 76 | 0.00 | 0.00% | 0 | 2 | 38.01% | Yes |
| SHOP271217P00230000 | 9/24 1:02 PM | 230.00 | 92.15 | 78.5 | 82.7 | 0.00 | 0.00% | 0 | 5 | 36.49% | Yes |
