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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP280121C00075000 | 11/5 12:40 PM | 75.00 | 103.50 | 100 | 104 | -11.50 | -10.00% | 1 | 97 | 69.98% | Yes |
| SHOP280121C00080000 | 10/29 2:17 PM | 80.00 | 113.86 | 96.5 | 100.5 | 0.00 | 0.00% | 4 | 19 | 68.66% | Yes |
| SHOP280121C00085000 | 11/5 12:53 PM | 85.00 | 96.67 | 93.6 | 96.7 | -10.58 | -9.86% | 1 | 36 | 67.58% | Yes |
| SHOP280121C00090000 | 10/31 11:05 AM | 90.00 | 103.39 | 90.05 | 94 | 0.00 | 0.00% | 1 | 14 | 66.84% | Yes |
| SHOP280121C00095000 | 11/4 2:33 PM | 95.00 | 90.02 | 87 | 91 | 0.00 | 0.00% | 2 | 39 | 66.17% | Yes |
| SHOP280121C00100000 | 11/5 10:56 AM | 100.00 | 84.30 | 83.5 | 88 | -0.08 | -0.09% | 3 | 66 | 65.00% | Yes |
| SHOP280121C00105000 | 10/14 9:30 AM | 105.00 | 67.90 | 81.5 | 85 | 0.00 | 0.00% | 1 | 7 | 64.99% | Yes |
| SHOP280121C00110000 | 11/4 2:20 PM | 110.00 | 81.40 | 78.7 | 82 | 0.00 | 0.00% | 1 | 6 | 64.21% | Yes |
| SHOP280121C00115000 | 11/4 10:35 AM | 115.00 | 82.00 | 76 | 78.4 | 0.00 | 0.00% | 1 | 5 | 62.99% | Yes |
| SHOP280121C00120000 | 10/29 11:13 AM | 120.00 | 89.00 | 72 | 76.5 | 0.00 | 0.00% | 4 | 15 | 62.02% | Yes |
| SHOP280121C00125000 | 10/30 12:04 PM | 125.00 | 82.93 | 70.5 | 74 | 0.00 | 0.00% | 2 | 15 | 62.29% | Yes |
| SHOP280121C00130000 | 11/5 9:40 AM | 130.00 | 65.60 | 67 | 71.5 | -7.75 | -10.57% | 1 | 45 | 61.10% | Yes |
| SHOP280121C00135000 | 11/4 9:30 AM | 135.00 | 65.15 | 64.5 | 69 | -3.85 | -5.58% | 2 | 8 | 60.53% | Yes |
| SHOP280121C00140000 | 11/5 3:22 PM | 140.00 | 65.50 | 62.5 | 66.5 | 0.51 | 0.78% | 7 | 37 | 60.19% | Yes |
| SHOP280121C00145000 | 11/4 3:57 PM | 145.00 | 60.78 | 60 | 64.5 | 0.00 | 0.00% | 1 | 28 | 59.78% | Yes |
| SHOP280121C00150000 | 11/4 12:58 PM | 150.00 | 61.00 | 58.7 | 62.5 | 0.00 | 0.00% | 2 | 153 | 60.02% | Yes |
| SHOP280121C00155000 | 11/4 1:03 PM | 155.00 | 58.53 | 56 | 59.4 | 0.00 | 0.00% | 21 | 34 | 58.70% | Yes |
| SHOP280121C00160000 | 11/5 3:47 PM | 160.00 | 56.40 | 54.4 | 57.95 | 1.40 | 2.55% | 1 | 64 | 58.94% | Yes |
| SHOP280121C00165000 | 11/4 3:41 PM | 165.00 | 54.00 | 52 | 56.5 | 0.00 | 0.00% | 20 | 57 | 58.63% | No |
| SHOP280121C00170000 | 11/4 2:29 PM | 170.00 | 51.52 | 50 | 53.5 | -1.08 | -2.05% | 10 | 149 | 57.63% | No |
| SHOP280121C00175000 | 11/5 2:57 PM | 175.00 | 51.92 | 48.6 | 52.5 | 0.92 | 1.80% | 13 | 59 | 58.02% | No |
| SHOP280121C00180000 | 11/4 1:08 PM | 180.00 | 49.00 | 47.05 | 51 | 0.00 | 0.00% | 11 | 35 | 57.98% | No |
| SHOP280121C00185000 | 11/3 3:58 PM | 185.00 | 54.97 | 45.35 | 49 | 0.00 | 0.00% | 1 | 29 | 57.53% | No |
| SHOP280121C00190000 | 11/4 10:04 AM | 190.00 | 50.90 | 44.7 | 46.75 | 0.00 | 0.00% | 1 | 32 | 57.46% | No |
| SHOP280121C00195000 | 11/5 12:40 PM | 195.00 | 44.50 | 42.1 | 46 | 0.04 | 0.09% | 1 | 42 | 57.10% | No |
| SHOP280121C00200000 | 11/5 3:53 PM | 200.00 | 42.50 | 40 | 44.5 | 1.01 | 2.43% | 3 | 79 | 56.56% | No |
| SHOP280121C00210000 | 10/31 2:58 PM | 210.00 | 46.00 | 38.3 | 41.5 | 0.00 | 0.00% | 5 | 11 | 56.66% | No |
| SHOP280121C00220000 | 10/31 2:25 PM | 220.00 | 42.80 | 34.7 | 39 | 0.00 | 0.00% | 12 | 47 | 55.84% | No |
| SHOP280121C00230000 | 11/4 1:03 PM | 230.00 | 34.75 | 33.25 | 36.5 | 0.00 | 0.00% | 10 | 89 | 55.98% | No |
| SHOP280121C00240000 | 10/30 12:06 PM | 240.00 | 38.40 | 30 | 34 | 0.00 | 0.00% | 1 | 7 | 55.03% | No |
| SHOP280121C00250000 | 11/5 10:53 AM | 250.00 | 29.00 | 28.7 | 32 | -0.50 | -1.69% | 1 | 168 | 55.21% | No |
| SHOP280121C00260000 | 11/5 2:58 PM | 260.00 | 28.80 | 27.15 | 29.5 | 0.80 | 2.86% | 5 | 18 | 54.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP280121P00075000 | 11/4 3:31 PM | 75.00 | 6.76 | 5.8 | 7.55 | -0.22 | -3.15% | 4 | 116 | 51.81% | No |
| SHOP280121P00080000 | 11/3 12:29 PM | 80.00 | 7.10 | 6.45 | 9.65 | 0.00 | 0.00% | 8 | 193 | 51.74% | No |
| SHOP280121P00085000 | 10/27 3:53 PM | 85.00 | 8.73 | 8.6 | 10.45 | 0.00 | 0.00% | 6 | 43 | 51.59% | No |
| SHOP280121P00090000 | 10/28 3:54 PM | 90.00 | 9.60 | 9.1 | 12.1 | 0.00 | 0.00% | 8 | 24 | 50.37% | No |
| SHOP280121P00095000 | 11/4 12:02 PM | 95.00 | 11.37 | 11 | 13.55 | 0.00 | 0.00% | 1 | 33 | 50.22% | No |
| SHOP280121P00100000 | 11/3 10:30 AM | 100.00 | 12.80 | 13.15 | 15.1 | 0.00 | 0.00% | 1 | 67 | 50.17% | No |
| SHOP280121P00105000 | 11/4 3:34 PM | 105.00 | 14.85 | 13.55 | 16.7 | 0.00 | 0.00% | 2 | 18 | 51.09% | No |
| SHOP280121P00110000 | 11/5 9:31 AM | 110.00 | 17.98 | 16.05 | 18.45 | 2.49 | 16.07% | 1 | 23 | 50.45% | No |
| SHOP280121P00115000 | 10/29 9:52 AM | 115.00 | 16.90 | 17 | 20.4 | 0.00 | 0.00% | 1 | 10 | 49.99% | No |
| SHOP280121P00120000 | 11/4 1:20 PM | 120.00 | 21.50 | 19 | 22.4 | 0.00 | 0.00% | 1 | 21 | 49.48% | No |
| SHOP280121P00125000 | 11/4 9:30 AM | 125.00 | 22.85 | 21.1 | 24.5 | 0.00 | 0.00% | 2 | 30 | 48.99% | No |
| SHOP280121P00130000 | 11/4 9:55 AM | 130.00 | 23.75 | 23.2 | 26.65 | 0.00 | 0.00% | 1 | 2 | 48.47% | No |
| SHOP280121P00135000 | 10/3 10:10 AM | 135.00 | 28.30 | 25.6 | 28.8 | 0.00 | 0.00% | 12 | 14 | 47.85% | No |
| SHOP280121P00140000 | 11/4 10:30 AM | 140.00 | 29.00 | 28.35 | 31.8 | 0.00 | 0.00% | 2 | 6 | 48.17% | No |
| SHOP280121P00145000 | 10/28 3:15 PM | 145.00 | 29.10 | 31 | 33.65 | 0.00 | 0.00% | 1 | 37 | 47.00% | No |
| SHOP280121P00150000 | 11/4 9:30 AM | 150.00 | 34.95 | 33 | 37.2 | 0.00 | 0.00% | 1 | 13 | 47.74% | No |
| SHOP280121P00155000 | 10/22 1:06 PM | 155.00 | 39.00 | 35.5 | 39.5 | 0.00 | 0.00% | 2 | 8 | 46.93% | No |
| SHOP280121P00160000 | 11/4 9:57 AM | 160.00 | 37.45 | 38.5 | 41.9 | 0.00 | 0.00% | 1 | 167 | 46.17% | No |
| SHOP280121P00165000 | 10/24 9:42 AM | 165.00 | 39.60 | 41 | 44.25 | 0.00 | 0.00% | 5 | 81 | 45.28% | Yes |
| SHOP280121P00170000 | 10/27 9:42 AM | 170.00 | 42.02 | 44 | 48.15 | 0.00 | 0.00% | 6 | 6 | 46.00% | Yes |
| SHOP280121P00175000 | 11/3 3:52 PM | 175.00 | 46.66 | 47 | 50.85 | 0.00 | 0.00% | 8 | 35 | 45.34% | Yes |
| SHOP280121P00180000 | 11/5 10:58 AM | 180.00 | 53.22 | 50 | 53.1 | 4.87 | 10.07% | 1 | 11 | 44.14% | Yes |
| SHOP280121P00190000 | 10/6 1:59 PM | 190.00 | 55.89 | 56.5 | 60.3 | 0.00 | 0.00% | 0 | 1 | 44.36% | Yes |
| SHOP280121P00230000 | 10/10 12:04 PM | 230.00 | 89.55 | 84.5 | 89 | 0.00 | 0.00% | 1 | 1 | 42.52% | Yes |
| SHOP280121P00250000 | 11/4 11:37 AM | 250.00 | 99.75 | 100 | 103.8 | 0.00 | 0.00% | 1 | 1 | 40.68% | Yes |
