SHOP - Shopify Inc. - Optionskæde

Shopify Inc.
US ˙ NasdaqGS ˙ CA82509L1076

Udløb
Puts for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SHOP20260508P00060000 60.00 0.00 0.25 0.01 14 2 197.87% -0.00 0.00 -0.01 0.00 -0.00
SHOP20260508P00065000 65.00 0.01 0.24 0.11 6 4 185.62% -0.00 0.00 -0.02 0.00 -0.00
SHOP20260508P00070000 70.00 0.01 0.29 0.05 292 23 163.51% -0.00 0.00 -0.01 0.00 -0.00
SHOP20260508P00075000 75.00 0.01 0.16 0.02 244 60 142.80% -0.00 0.00 -0.01 0.00 -0.00
SHOP20260508P00080000 80.00 0.02 0.06 0.03 340 72 132.29% -0.00 0.00 -0.02 0.00 -0.00
SHOP20260508P00085000 85.00 0.03 0.19 0.05 101 230 123.69% -0.01 0.00 -0.02 0.00 -0.00
SHOP20260508P00089000 89.00 0.00 0.13 0.07 40 7 119.00% -0.01 0.00 -0.04 0.01 -0.00
SHOP20260508P00090000 90.00 0.03 0.10 0.09 123 340 114.78% -0.01 0.00 -0.04 0.01 -0.00
SHOP20260508P00091000 91.00 0.00 0.16 0.00 0 13 112.50% -0.01 0.00 -0.04 0.01 -0.00
SHOP20260508P00092000 92.00 0.00 0.40 0.19 1 26 109.30% -0.01 0.00 -0.04 0.01 -0.00
SHOP20260508P00093000 93.00 0.00 0.29 0.15 1 12 114.83% -0.02 0.00 -0.06 0.01 -0.00
SHOP20260508P00094000 94.00 0.11 0.20 0.15 214 8 113.79% -0.02 0.00 -0.07 0.01 -0.00
SHOP20260508P00095000 95.00 0.03 0.20 0.20 289 279 111.47% -0.02 0.00 -0.07 0.01 -0.00
SHOP20260508P00096000 96.00 0.09 0.25 0.21 53 11 111.93% -0.03 0.00 -0.08 0.01 -0.00
SHOP20260508P00097000 97.00 0.03 1.28 0.26 64 11 106.67% -0.03 0.00 -0.07 0.01 -0.00
SHOP20260508P00098000 98.00 0.07 0.40 0.30 8 13 112.03% -0.04 0.00 -0.10 0.01 -0.00
SHOP20260508P00099000 99.00 0.13 0.39 0.32 26 32 110.79% -0.04 0.00 -0.11 0.02 -0.00
SHOP20260508P00100000 100.00 0.36 0.46 0.39 212 473 111.09% -0.05 0.00 -0.13 0.02 -0.00
SHOP20260508P00101000 101.00 0.41 1.04 0.50 21 49 111.43% -0.06 0.01 -0.15 0.02 -0.00
SHOP20260508P00102000 102.00 0.31 0.66 0.55 22 72 111.28% -0.06 0.01 -0.16 0.02 -0.00
SHOP20260508P00103000 103.00 0.47 0.75 0.60 27 30 111.81% -0.07 0.01 -0.18 0.02 -0.00
SHOP20260508P00104000 104.00 0.59 0.79 0.98 5 15 111.98% -0.08 0.01 -0.20 0.03 -0.00
SHOP20260508P00105000 105.00 0.75 0.90 0.80 158 324 110.06% -0.09 0.01 -0.21 0.03 -0.00
SHOP20260508P00106000 106.00 0.68 1.24 0.94 9 23 110.44% -0.10 0.01 -0.23 0.03 -0.00
SHOP20260508P00107000 107.00 0.79 1.54 1.00 68 33 109.30% -0.11 0.01 -0.25 0.03 -0.00
SHOP20260508P00108000 108.00 0.81 1.56 1.19 72 119 110.23% -0.12 0.01 -0.27 0.04 -0.00
SHOP20260508P00109000 109.00 1.25 1.55 1.29 19 2,764 111.31% -0.13 0.01 -0.30 0.04 -0.00
SHOP20260508P00110000 110.00 1.27 1.71 1.50 232 316 109.90% -0.14 0.01 -0.31 0.04 -0.00
SHOP20260508P00111000 111.00 1.45 1.79 1.66 23 166 109.72% -0.16 0.01 -0.33 0.04 -0.00
SHOP20260508P00112000 112.00 1.64 2.11 1.90 29 52 110.03% -0.17 0.01 -0.36 0.05 -0.00
SHOP20260508P00113000 113.00 1.91 2.20 2.03 53 37 109.45% -0.19 0.01 -0.37 0.05 -0.00
SHOP20260508P00114000 114.00 2.09 2.51 2.25 15 55 109.32% -0.20 0.01 -0.39 0.05 -0.01
SHOP20260508P00115000 115.00 2.36 2.72 2.54 136 653 108.57% -0.22 0.02 -0.41 0.05 -0.01
SHOP20260508P00116000 116.00 2.52 3.05 2.96 18 47 109.05% -0.24 0.02 -0.43 0.05 -0.01
SHOP20260508P00117000 117.00 2.77 3.30 3.11 89 278 108.22% -0.25 0.02 -0.45 0.06 -0.01
SHOP20260508P00118000 118.00 3.20 3.60 3.45 30 30 108.40% -0.27 0.02 -0.46 0.06 -0.01
SHOP20260508P00119000 119.00 3.45 3.90 3.66 212 145 108.31% -0.29 0.02 -0.48 0.06 -0.01
SHOP20260508P00120000 120.00 3.90 4.25 3.90 259 356 108.66% -0.31 0.02 -0.50 0.06 -0.01
SHOP20260508P00121000 121.00 4.25 4.65 4.53 70 34 107.87% -0.33 0.02 -0.51 0.06 -0.01
SHOP20260508P00122000 122.00 4.60 5.05 5.07 43 56 107.98% -0.35 0.02 -0.52 0.07 -0.01
SHOP20260508P00123000 123.00 4.90 5.50 5.52 42 70 108.49% -0.37 0.02 -0.53 0.07 -0.01
SHOP20260508P00124000 124.00 5.25 5.90 5.90 82 68 108.31% -0.39 0.02 -0.54 0.07 -0.01
SHOP20260508P00125000 125.00 5.95 6.35 6.00 229 193 108.13% -0.41 0.02 -0.55 0.07 -0.01
SHOP20260508P00126000 126.00 6.15 6.85 6.78 43 42 109.20% -0.43 0.02 -0.56 0.07 -0.01
SHOP20260508P00127000 127.00 6.85 7.35 7.25 14 22 107.41% -0.45 0.02 -0.56 0.07 -0.01
SHOP20260508P00128000 128.00 7.35 7.95 7.65 13 29 107.43% -0.47 0.02 -0.56 0.07 -0.01
SHOP20260508P00129000 129.00 7.75 8.95 8.54 41 13 111.11% -0.49 0.02 -0.58 0.07 -0.01
SHOP20260508P00130000 130.00 8.45 9.20 9.13 199 284 108.46% -0.51 0.02 -0.57 0.07 -0.01
SHOP20260508P00131000 131.00 9.05 9.55 9.55 55 21 107.29% -0.53 0.02 -0.56 0.07 -0.01
SHOP20260508P00132000 132.00 9.60 10.70 10.24 67 27 106.53% -0.56 0.02 -0.55 0.07 -0.01
SHOP20260508P00133000 133.00 9.90 11.00 10.83 96 58 107.24% -0.57 0.02 -0.55 0.07 -0.01
SHOP20260508P00134000 134.00 10.85 11.45 11.25 66 61 108.14% -0.59 0.02 -0.55 0.07 -0.01
SHOP20260508P00135000 135.00 11.15 12.50 11.88 86 242 105.34% -0.62 0.02 -0.52 0.07 -0.01
SHOP20260508P00136000 136.00 11.85 13.05 12.76 26 6 106.43% -0.63 0.02 -0.52 0.07 -0.02
SHOP20260508P00137000 137.00 12.30 13.95 13.62 40 19 106.72% -0.65 0.02 -0.51 0.07 -0.02
SHOP20260508P00138000 138.00 13.00 14.20 0.00 0 0 104.27% -0.67 0.02 -0.49 0.06 -0.02
SHOP20260508P00139000 139.00 14.20 15.50 0.00 0 0 114.42% -0.67 0.02 -0.54 0.06 -0.02
SHOP20260508P00140000 140.00 14.70 16.35 0.00 0 101 109.04% -0.70 0.02 -0.49 0.06 -0.02
SHOP20260508P00141000 141.00 15.40 16.40 0.00 0 0 106.41% -0.72 0.02 -0.46 0.06 -0.02
SHOP20260508P00142000 142.00 16.20 17.55 0.00 0 0 102.15% -0.75 0.02 -0.42 0.06 -0.02
SHOP20260508P00143000 143.00 16.65 18.25 0.00 0 0 110.98% -0.74 0.02 -0.46 0.06 -0.02
SHOP20260508P00144000 144.00 17.75 19.80 19.50 16 0 111.06% -0.76 0.02 -0.45 0.06 -0.02
SHOP20260508P00145000 145.00 18.45 20.25 19.50 2 20 107.15% -0.78 0.02 -0.41 0.05 -0.02
SHOP20260508P00146000 146.00 19.35 21.20 0.00 0 0 109.71% -0.79 0.02 -0.41 0.05 -0.02
SHOP20260508P00147000 147.00 20.20 22.05 0.00 0 0 111.38% -0.79 0.01 -0.40 0.05 -0.02
SHOP20260508P00148000 148.00 20.85 22.90 0.00 0 0 115.61% -0.80 0.01 -0.41 0.05 -0.02
SHOP20260508P00149000 149.00 21.60 23.75 0.00 0 0 114.68% -0.81 0.01 -0.39 0.05 -0.02
SHOP20260508P00150000 150.00 22.75 24.60 0.00 0 18 111.79% -0.83 0.01 -0.36 0.04 -0.02
SHOP20260508P00152500 152.50 24.95 26.85 0.00 0 0 120.85% -0.83 0.01 -0.38 0.04 -0.02
SHOP20260508P00155000 155.00 27.15 29.15 0.00 0 1 114.20% -0.87 0.01 -0.30 0.04 -0.02
SHOP20260508P00157500 157.50 29.20 32.20 0.00 0 0 122.10% -0.87 0.01 -0.31 0.04 -0.02
SHOP20260508P00160000 160.00 31.90 33.80 0.00 0 30 126.29% -0.88 0.01 -0.30 0.03 -0.02
SHOP20260508P00162500 162.50 33.90 36.30 36.57 93 0 130.12% -0.89 0.01 -0.30 0.03 -0.02
SHOP20260508P00165000 165.00 36.55 39.45 0.00 0 30 129.37% -0.91 0.01 -0.26 0.03 -0.02
SHOP20260508P00167500 167.50 38.80 41.90 41.43 93 0 137.56% -0.91 0.01 -0.28 0.03 -0.02
SHOP20260508P00170000 170.00 41.55 44.35 0.00 0 0 138.50% -0.92 0.01 -0.25 0.03 -0.02
SHOP20260508P00172500 172.50 43.95 46.80 0.00 0 0 139.75% -0.93 0.01 -0.23 0.02 -0.02
SHOP20260508P00175000 175.00 46.50 48.50 0.00 0 0 145.85% -0.93 0.01 -0.24 0.02 -0.02
SHOP20260508P00177500 177.50 48.95 51.70 0.00 0 0 149.74% -0.93 0.01 -0.24 0.02 -0.02
SHOP20260508P00180000 180.00 51.40 54.20 0.00 0 0 152.32% -0.94 0.00 -0.23 0.02 -0.02
SHOP20260508P00185000 185.00 56.05 59.20 0.00 0 0 152.55% -0.95 0.00 -0.18 0.02 -0.02
SHOP20260508P00190000 190.00 60.20 63.55 0.00 0 0 161.15% -0.95 0.00 -0.19 0.02 -0.02
Calls for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SHOP20260508C00060000 60.00 65.85 68.75 0.00 0 8 337.37% 0.97 0.00 -0.28 0.01 0.01
SHOP20260508C00065000 65.00 60.85 64.25 61.51 20 8 322.66% 0.96 0.00 -0.34 0.02 0.01
SHOP20260508C00070000 70.00 56.45 59.05 56.53 20 61 276.37% 0.96 0.00 -0.27 0.02 0.01
SHOP20260508C00075000 75.00 51.65 53.90 0.00 0 62 263.47% 0.95 0.00 -0.32 0.02 0.01
SHOP20260508C00080000 80.00 45.90 48.85 0.00 0 2 228.81% 0.95 0.00 -0.28 0.02 0.01
SHOP20260508C00085000 85.00 40.90 43.80 0.00 0 3 202.00% 0.94 0.00 -0.27 0.02 0.01
SHOP20260508C00089000 89.00 36.95 40.10 0.00 0 0 182.75% 0.94 0.00 -0.26 0.02 0.01
SHOP20260508C00090000 90.00 35.95 39.10 0.00 0 2 191.22% 0.93 0.00 -0.32 0.02 0.01
SHOP20260508C00091000 91.00 35.00 38.15 36.09 1 1 180.24% 0.93 0.00 -0.29 0.02 0.01
SHOP20260508C00092000 92.00 34.00 37.05 35.10 1 1 171.32% 0.93 0.00 -0.26 0.02 0.01
SHOP20260508C00093000 93.00 33.00 36.10 0.00 0 0 168.94% 0.93 0.00 -0.27 0.02 0.01
SHOP20260508C00094000 94.00 32.05 35.05 0.00 0 0 170.42% 0.92 0.00 -0.30 0.03 0.01
SHOP20260508C00095000 95.00 31.05 34.05 32.19 1 1 161.94% 0.92 0.00 -0.28 0.03 0.02
SHOP20260508C00096000 96.00 30.10 33.25 31.20 1 1 161.26% 0.92 0.01 -0.30 0.03 0.02
SHOP20260508C00097000 97.00 29.15 32.25 0.00 0 1 154.88% 0.92 0.01 -0.28 0.03 0.02
SHOP20260508C00098000 98.00 28.15 31.50 29.43 1 1 160.83% 0.90 0.01 -0.34 0.03 0.02
SHOP20260508C00099000 99.00 27.90 30.35 28.56 41 2 147.76% 0.91 0.01 -0.29 0.03 0.02
SHOP20260508C00100000 100.00 26.25 29.45 0.00 0 21 143.31% 0.91 0.01 -0.29 0.03 0.02
SHOP20260508C00101000 101.00 25.35 28.20 0.00 0 1 143.83% 0.90 0.01 -0.31 0.03 0.02
SHOP20260508C00102000 102.00 24.40 27.30 0.00 0 0 142.44% 0.89 0.01 -0.32 0.03 0.02
SHOP20260508C00103000 103.00 23.50 26.40 0.00 0 0 66.47% 0.99 0.00 -0.01 0.00 0.02
SHOP20260508C00104000 104.00 22.55 25.80 23.08 4 0 72.35% 0.98 0.00 -0.03 0.01 0.02
SHOP20260508C00105000 105.00 21.70 24.95 23.67 6 6 80.69% 0.97 0.01 -0.07 0.01 0.02
SHOP20260508C00106000 106.00 20.80 23.60 0.00 0 1 82.61% 0.95 0.01 -0.09 0.02 0.02
SHOP20260508C00107000 107.00 19.90 22.95 0.00 0 2 91.29% 0.93 0.01 -0.15 0.02 0.02
SHOP20260508C00108000 108.00 19.05 21.90 0.00 0 1 88.54% 0.92 0.01 -0.15 0.03 0.02
SHOP20260508C00109000 109.00 18.20 21.15 0.00 0 1 86.66% 0.92 0.01 -0.16 0.03 0.02
SHOP20260508C00110000 110.00 17.40 20.45 17.80 1 62 92.71% 0.89 0.01 -0.21 0.03 0.02
SHOP20260508C00111000 111.00 16.55 19.50 0.00 0 6 92.09% 0.88 0.01 -0.23 0.04 0.02
SHOP20260508C00112000 112.00 15.85 18.90 16.34 41 1 94.58% 0.86 0.01 -0.26 0.04 0.02
SHOP20260508C00113000 113.00 15.00 17.85 0.00 0 12 91.44% 0.85 0.01 -0.27 0.04 0.02
SHOP20260508C00114000 114.00 15.05 16.70 14.75 3 94 101.24% 0.81 0.02 -0.35 0.05 0.02
SHOP20260508C00115000 115.00 14.30 16.30 14.67 36 266 100.16% 0.80 0.02 -0.36 0.05 0.02
SHOP20260508C00116000 116.00 13.50 15.55 13.40 2 11 93.80% 0.79 0.02 -0.34 0.05 0.02
SHOP20260508C00117000 117.00 13.25 14.25 12.95 1 63 101.78% 0.76 0.02 -0.41 0.06 0.02
SHOP20260508C00118000 118.00 12.60 14.00 0.00 0 19 107.03% 0.73 0.02 -0.46 0.06 0.02
SHOP20260508C00119000 119.00 11.60 13.50 12.73 4 61 98.95% 0.72 0.02 -0.43 0.06 0.02
SHOP20260508C00120000 120.00 11.25 12.50 12.00 143 371 108.07% 0.69 0.02 -0.49 0.06 0.01
SHOP20260508C00121000 121.00 10.45 11.60 11.00 7 30 103.05% 0.68 0.02 -0.48 0.06 0.01
SHOP20260508C00122000 122.00 10.25 11.20 10.75 10 84 107.40% 0.65 0.02 -0.52 0.07 0.01
SHOP20260508C00123000 123.00 9.65 10.55 10.00 13 29 105.68% 0.63 0.02 -0.52 0.07 0.01
SHOP20260508C00124000 124.00 9.05 9.85 9.47 17 67 109.21% 0.61 0.02 -0.55 0.07 0.01
SHOP20260508C00125000 125.00 8.55 9.20 9.00 95 262 108.07% 0.59 0.02 -0.55 0.07 0.01
SHOP20260508C00126000 126.00 7.95 8.80 8.25 38 62 105.41% 0.57 0.02 -0.54 0.07 0.01
SHOP20260508C00127000 127.00 7.50 8.25 7.92 1,229 2,682 108.27% 0.55 0.02 -0.56 0.07 0.01
SHOP20260508C00128000 128.00 7.10 7.65 7.50 35 109 108.71% 0.53 0.02 -0.57 0.07 0.01
SHOP20260508C00129000 129.00 6.45 7.20 6.89 48 65 103.13% 0.51 0.02 -0.54 0.07 0.01
SHOP20260508C00130000 130.00 6.30 6.60 6.45 302 1,796 107.90% 0.49 0.02 -0.56 0.07 0.01
SHOP20260508C00131000 131.00 5.70 6.55 6.14 107 53 103.89% 0.46 0.02 -0.54 0.07 0.01
SHOP20260508C00132000 132.00 5.25 5.90 5.72 84 133 107.04% 0.45 0.02 -0.55 0.07 0.01
SHOP20260508C00133000 133.00 4.85 5.45 5.30 68 105 107.11% 0.43 0.02 -0.55 0.07 0.01
SHOP20260508C00134000 134.00 4.60 5.05 5.02 58 56 105.76% 0.41 0.02 -0.53 0.07 0.01
SHOP20260508C00135000 135.00 4.25 4.60 4.40 4,458 1,799 104.91% 0.38 0.02 -0.52 0.07 0.01
SHOP20260508C00136000 136.00 3.80 4.35 4.20 40 86 105.55% 0.37 0.02 -0.52 0.07 0.01
SHOP20260508C00137000 137.00 3.45 4.00 3.75 60 112 103.38% 0.34 0.02 -0.49 0.07 0.01
SHOP20260508C00138000 138.00 3.10 3.75 3.71 64 72 102.66% 0.32 0.02 -0.48 0.06 0.01
SHOP20260508C00139000 139.00 2.97 3.45 3.42 13 71 104.90% 0.31 0.02 -0.48 0.06 0.01
SHOP20260508C00140000 140.00 2.83 3.15 3.05 1,025 2,496 103.12% 0.29 0.02 -0.45 0.06 0.01
SHOP20260508C00141000 141.00 2.47 3.15 2.82 31 72 103.61% 0.27 0.02 -0.44 0.06 0.01
SHOP20260508C00142000 142.00 2.32 2.69 2.65 213 57 102.51% 0.26 0.02 -0.42 0.06 0.01
SHOP20260508C00143000 143.00 1.85 2.76 2.31 27 36 101.33% 0.24 0.02 -0.40 0.05 0.01
SHOP20260508C00144000 144.00 1.80 2.53 2.08 32 17 102.14% 0.22 0.02 -0.39 0.05 0.00
SHOP20260508C00145000 145.00 1.80 2.08 1.96 266 594 101.27% 0.21 0.02 -0.37 0.05 0.00
SHOP20260508C00146000 146.00 1.70 1.99 1.83 75 24 102.40% 0.20 0.02 -0.36 0.05 0.00
SHOP20260508C00147000 147.00 1.35 2.01 1.60 37 11 101.54% 0.18 0.01 -0.34 0.05 0.00
SHOP20260508C00148000 148.00 1.22 1.78 1.52 140 106 102.20% 0.17 0.01 -0.32 0.04 0.00
SHOP20260508C00149000 149.00 0.89 1.50 1.39 16 8 101.40% 0.16 0.01 -0.30 0.04 0.00
SHOP20260508C00150000 150.00 1.15 1.30 1.19 950 2,536 100.39% 0.14 0.01 -0.28 0.04 0.00
SHOP20260508C00152500 152.50 0.75 1.02 0.85 70 7 101.09% 0.12 0.01 -0.25 0.04 0.00
SHOP20260508C00155000 155.00 0.62 0.81 0.77 318 175 100.95% 0.10 0.01 -0.21 0.03 0.00
SHOP20260508C00157500 157.50 0.51 0.67 0.57 5 13 100.63% 0.08 0.01 -0.18 0.03 0.00
SHOP20260508C00160000 160.00 0.26 0.54 0.47 160 603 101.21% 0.07 0.01 -0.15 0.02 0.00
SHOP20260508C00162500 162.50 0.09 0.77 0.30 9 41 102.89% 0.06 0.01 -0.13 0.02 0.00
SHOP20260508C00165000 165.00 0.19 0.31 0.27 34 155 100.97% 0.04 0.00 -0.10 0.02 0.00
SHOP20260508C00167500 167.50 0.00 0.63 0.29 20 181 102.16% 0.03 0.00 -0.09 0.01 0.00
SHOP20260508C00170000 170.00 0.00 0.94 0.48 7 347 117.52% 0.05 0.00 -0.14 0.02 0.00
SHOP20260508C00172500 172.50 0.00 0.95 0.00 0 17 121.37% 0.05 0.00 -0.13 0.02 0.00
SHOP20260508C00175000 175.00 0.04 0.54 0.13 128 296 105.03% 0.02 0.00 -0.05 0.01 0.00
SHOP20260508C00177500 177.50 0.00 1.46 0.30 5 18 134.59% 0.05 0.00 -0.16 0.02 0.00
SHOP20260508C00180000 180.00 0.03 0.21 0.07 22 311 106.97% 0.01 0.00 -0.04 0.01 0.00
SHOP20260508C00185000 185.00 0.02 0.40 0.20 2 63 111.35% 0.01 0.00 -0.03 0.00 0.00
SHOP20260508C00190000 190.00 0.01 0.09 0.07 49 117 111.84% 0.01 0.00 -0.02 0.00 0.00
Other Listings
CA:SHOP 173,48 CA$
GB:0VHA 127,01 $
DE:307 102,40 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center