SHOP · Option chain

SHOP Option Chain

Every listed SHOP strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$145.88

Call open interest

285,518

Put open interest

61,758

Put/call (volume)

0.71

23,281 contracts changed hands across these expirations — 13,587 calls against 9,694 puts. Calls outtraded puts 1.40 to one.

Sep 11, 20266 days

call OI 7,147 · put OI 4,042

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.35 / 36.80	—	89	110	0.05	0.00 / 1.15	40	32
—	33.40 / 35.80	—	—	111	—	0.00 / 2.13	—	1
—	32.40 / 34.80	—	1	112	—	0.00 / 1.12	—	55
—	30.40 / 32.80	—	—	114	—	0.00 / 2.13	—	1
—	29.20 / 31.85	—	—	115	—	0.00 / 1.54	—	28
—	28.45 / 30.85	—	12	116	—	0.00 / 2.14	—	2
—	27.20 / 29.85	—	10	117	—	0.00 / 0.75	—	35
—	26.20 / 28.85	—	17	118	—	0.00 / 1.45	—	15
—	24.95 / 27.85	—	18	119	—	0.00 / 1.21	—	16
—	24.25 / 26.85	—	26	120	—	0.00 / 0.47	—	43
—	23.40 / 25.85	—	4	121	—	0.00 / 1.62	—	23
—	22.25 / 24.90	—	4	122	—	0.00 / 1.52	—	28
—	21.45 / 23.90	—	4	123	—	0.00 / 1.36	—	20
—	20.15 / 22.90	—	9	124	—	0.00 / 1.67	—	6
20.69	19.60 / 21.90	22	57	125	—	0.00 / 0.96	—	32
20.06	18.90 / 20.95	2	8	126	0.16	0.00 / 1.58	1	8
19.41	17.70 / 19.95	2	7	127	0.17	0.01 / 1.00	56	23
16.28	16.30 / 19.00	1	6	128	0.18	0.00 / 1.76	1	15
16.00	15.50 / 18.00	1	70	129	0.17	0.06 / 0.53	23	31
—	14.45 / 17.05	—	48	130	0.15	0.03 / 0.55	34	116
—	13.80 / 16.10	—	3	131	0.41	0.11 / 0.61	398	49
12.62	13.00 / 15.15	4	11	132	0.45	0.16 / 0.69	3	47
—	11.65 / 14.25	—	11	133	0.42	0.30 / 0.77	17	35
12.13	11.20 / 13.35	5	21	134	0.46	0.38 / 0.78	2,069	1,987
—	10.30 / 12.45	—	34	135	0.67	0.43 / 1.00	75	111
—	9.40 / 11.55	—	19	136	1.00	0.53 / 1.06	9	55
—	8.60 / 10.75	—	23	137	0.92	0.73 / 1.32	55	31
7.00	8.40 / 9.80	1	5	138	1.13	1.09 / 1.20	130	56
8.12	7.60 / 8.70	34	185	139	1.26	1.06 / 1.74	2,059	24
6.50	6.90 / 8.20	27	87	140	1.59	1.37 / 2.01	35	269
—	6.20 / 7.45	—	37	141	1.82	1.56 / 2.30	33	59
4.45	5.60 / 6.75	2	79	142	1.99	1.91 / 2.65	3	80
5.50	5.00 / 6.05	24	62	143	2.29	2.38 / 2.78	27	28
4.70	4.45 / 5.45	594	23	144	3.10	2.68 / 3.50	1,535	31
4.30	4.20 / 4.65	682	365	145	3.49	2.98 / 3.95	950	90
3.80	3.65 / 4.25	542	48	146	4.10	3.80 / 4.10	589	5
3.54	3.20 / 3.70	361	217	147	4.30	4.00 / 5.05	12	39
3.09	2.63 / 3.40	122	50	148	5.60	4.55 / 5.65	20	47
2.71	2.30 / 3.10	518	2,020	149	5.64	5.20 / 6.30	2	91
2.40	2.02 / 2.50	242	612	150	6.22	5.70 / 7.00	28	112
1.59	1.38 / 1.98	90	251	152.5	—	7.35 / 8.85	—	25
1.09	0.68 / 1.43	145	371	155	—	8.40 / 11.25	—	84
0.70	0.33 / 0.91	42	391	157.5	—	11.25 / 13.40	—	54
0.54	0.30 / 0.78	128	287	160	14.33	13.55 / 15.65	22	35
0.24	0.04 / 0.60	31	119	162.5	—	15.95 / 18.00	—	44
0.18	0.11 / 0.22	117	362	165	20.44	17.90 / 20.45	2	23
0.21	0.02 / 0.35	100	71	167.5	—	20.85 / 22.90	—	—
0.09	0.05 / 0.10	6	160	170	—	22.35 / 26.20	—	—
—	0.00 / 2.18	—	41	172.5	—	25.05 / 28.45	—	—
—	0.00 / 0.90	—	636	175	—	28.10 / 30.40	—	—
—	0.00 / 2.17	—	—	177.5	—	30.85 / 33.45	—	1
0.15	0.00 / 0.15	1	156	180	—	33.10 / 35.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 209,589 · put OI 24,232

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
35.25	34.65 / 36.95	11	560	110	0.02	0.02 / 0.37	1	2,811
29.48	29.40 / 32.80	4	1,555	115	0.16	0.00 / 0.33	3	1,157
26.40	24.20 / 27.85	4	2,342	120	0.21	0.08 / 0.26	52	1,819
21.00	19.90 / 23.10	11	2,466	125	0.34	0.16 / 0.58	12	3,540
16.85	15.55 / 18.45	20	2,633	130	0.67	0.50 / 1.08	22	3,736
—	12.05 / 14.25	—	—	134	1.26	1.10 / 1.86	46	247
12.33	12.35 / 13.45	15	930	135	1.42	1.40 / 1.77	29	2,668
—	11.65 / 12.65	—	1	136	—	1.67 / 2.29	—	103
—	10.50 / 11.85	—	10	137	—	1.92 / 2.55	—	56
10.30	9.50 / 11.10	4	1	138	2.16	2.05 / 2.82	4	59
9.55	9.60 / 10.40	13	3	139	2.46	2.35 / 3.15	14	32
7.90	8.80 / 9.70	28	47,871	140	2.90	2.55 / 3.20	28	1,955
8.30	8.25 / 9.00	61	78	141	3.15	2.76 / 3.85	61	98
6.20	6.95 / 8.30	23	79	142	3.55	3.10 / 4.10	107	586
5.11	6.40 / 7.70	5	19	143	4.60	3.25 / 4.65	1	11
6.10	5.85 / 7.10	302	15	144	4.60	4.25 / 5.10	9	8
6.02	5.40 / 6.05	249	2,830	145	4.81	4.70 / 5.55	45	1,181
4.77	4.80 / 5.90	1	31	146	—	4.70 / 6.10	—	65
4.05	4.35 / 5.60	4	392	147	5.53	5.20 / 6.65	6	77
3.75	3.90 / 5.15	7	9	148	—	5.70 / 7.25	—	56
4.20	3.50 / 4.75	89	96	149	—	6.30 / 7.85	—	473
3.75	3.15 / 4.00	422	10,237	150	8.67	6.95 / 8.45	42	728
2.96	2.50 / 3.05	22	203	152.5	9.72	8.45 / 10.20	7	88
2.00	2.00 / 2.30	1,209	4,263	155	11.15	10.20 / 12.10	2	1,373
1.67	1.15 / 1.80	113	239	157.5	—	12.10 / 14.10	—	1
1.20	1.20 / 1.30	4,326	82,020	160	—	13.70 / 16.25	—	877
0.93	0.44 / 1.00	7	113	162.5	—	16.25 / 18.55	—	—
0.70	0.30 / 1.14	67	2,714	165	21.60	18.70 / 20.85	1	251
—	0.12 / 0.94	—	77	167.5	—	20.65 / 23.65	—	—
0.34	0.21 / 0.45	32	2,176	170	25.47	23.25 / 26.05	51	94
—	0.00 / 0.60	—	309	172.5	—	25.15 / 28.80	—	—
0.19	0.13 / 0.24	61	44,486	175	30.40	27.50 / 31.25	51	33
0.12	0.08 / 0.24	30	831	180	35.42	33.35 / 36.20	16	49
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,621 · put OI 1,657

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.25 / 37.85	—	4	110	0.28	0.00 / 0.57	1	30
—	29.60 / 32.45	—	3	115	0.21	0.00 / 0.57	1	32
—	24.80 / 27.45	—	84	120	0.45	0.00 / 1.17	17	217
—	19.85 / 23.50	—	22	125	0.63	0.31 / 1.33	18	75
—	16.65 / 19.35	—	—	129	1.16	0.42 / 1.82	1	—
—	15.45 / 18.50	—	29	130	1.37	0.61 / 1.60	2	161
13.67	14.90 / 17.35	1	—	131	1.66	0.59 / 2.16	4	—
—	13.80 / 16.70	—	24	132	1.77	0.74 / 2.28	1	66
15.09	14.35 / 15.85	3	9	133	1.84	1.66 / 1.89	2	40
14.30	13.00 / 14.90	3	4	134	—	1.11 / 2.79	—	50
—	13.20 / 14.30	—	17	135	2.35	2.11 / 3.05	8	136
—	12.55 / 13.60	—	4	136	2.69	1.57 / 3.30	1	19
—	10.80 / 12.85	—	10	137	2.67	2.44 / 3.60	2	32
—	10.10 / 12.20	—	11	138	—	2.83 / 3.95	—	78
—	10.35 / 11.40	—	10	139	3.15	3.15 / 4.30	2	23
10.13	9.70 / 10.80	2	24	140	4.25	3.50 / 4.65	1	326
9.25	9.10 / 10.25	5	30	141	—	3.65 / 5.05	—	6
8.30	8.65 / 9.65	15	8	142	—	4.25 / 5.45	—	16
8.04	7.95 / 9.05	6	7	143	5.73	4.75 / 5.90	2	24
7.49	7.05 / 8.50	5	4	144	5.05	4.35 / 6.35	3	18
7.00	6.85 / 7.40	54	29	145	6.17	4.80 / 6.85	1	57
6.60	6.30 / 7.30	7	7	146	—	5.30 / 7.40	—	4
6.12	5.10 / 6.50	2	12	147	—	5.80 / 7.95	—	9
—	4.65 / 6.50	—	7	148	—	6.40 / 8.50	—	17
—	4.25 / 6.10	—	16	149	—	7.00 / 9.05	—	1
4.80	3.85 / 5.00	13	568	150	10.00	7.55 / 9.70	4	48
3.25	3.35 / 4.00	3	93	152.5	—	9.25 / 11.40	—	61
3.05	2.26 / 3.95	34	370	155	12.60	10.90 / 13.20	10	77
2.25	1.65 / 3.30	1	51	157.5	—	12.75 / 15.10	—	1
1.95	1.55 / 2.50	18	404	160	—	14.45 / 17.15	—	2
—	0.75 / 2.29	—	15	162.5	—	16.10 / 19.50	—	1
1.20	0.45 / 1.94	10	408	165	—	18.30 / 21.70	—	—
0.75	0.26 / 1.64	2	68	167.5	—	20.55 / 23.95	—	—
0.63	0.40 / 0.94	43	101	170	—	22.90 / 26.05	—	30
—	0.16 / 1.21	—	42	172.5	—	25.25 / 28.65	—	—
—	0.05 / 0.86	—	57	175	—	27.70 / 31.05	—	—
—	0.10 / 1.16	—	69	180	—	32.60 / 36.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,266 · put OI 690

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.40 / 38.00	—	—	110	—	0.00 / 0.56	—	11
—	30.00 / 32.70	—	1	115	0.30	0.03 / 0.45	3	74
—	25.00 / 28.45	—	27	120	—	0.23 / 1.35	—	21
—	20.50 / 23.40	—	31	125	1.13	0.80 / 1.71	6	47
—	19.45 / 22.30	—	—	126	1.20	0.27 / 2.03	2	—
16.83	17.20 / 19.85	1	—	129	—	0.61 / 2.53	—	—
—	16.05 / 19.70	—	4	130	1.69	0.80 / 2.72	1	62
—	15.30 / 16.45	—	12	133	—	1.30 / 3.00	—	103
—	14.75 / 15.90	—	18	134	2.57	2.39 / 3.70	2	26
—	13.40 / 15.15	—	23	135	2.82	2.69 / 3.95	3	128
—	12.70 / 14.45	—	11	136	3.16	2.52 / 4.25	4	11
11.28	11.50 / 13.75	1	37	137	3.48	2.33 / 4.60	3	6
12.16	10.80 / 13.10	4	28	138	4.10	3.65 / 4.95	3	3
11.65	11.00 / 12.35	13	26	139	—	3.80 / 5.30	—	6
10.95	10.80 / 11.50	40	23	140	5.22	4.50 / 5.70	6	48
—	10.05 / 11.30	—	9	141	5.20	4.75 / 5.95	10	15
8.17	8.40 / 10.75	1	6	142	5.40	5.15 / 5.80	13	6
8.90	8.45 / 10.20	36	5	143	—	5.30 / 7.00	—	15
8.50	8.00 / 9.70	17	5	144	—	6.10 / 6.75	—	7
7.85	6.85 / 9.15	28	142	145	6.65	6.25 / 7.95	41	27
7.55	6.35 / 8.60	9	9	146	—	6.10 / 8.50	—	16
—	5.90 / 8.20	—	137	147	—	6.60 / 9.05	—	1
5.95	5.45 / 7.75	5	65	148	—	7.00 / 9.60	—	3
—	5.00 / 7.00	—	23	149	—	8.10 / 10.05	—	5
5.90	4.75 / 5.90	21	103	150	—	8.30 / 10.80	—	17
—	3.70 / 5.95	—	15	152.5	—	9.90 / 12.40	—	1
3.90	3.15 / 5.10	10	159	155	—	11.20 / 14.20	—	9
2.72	2.70 / 4.30	2	119	157.5	—	13.00 / 15.95	—	1
2.47	2.56 / 2.88	18	26	160	—	15.30 / 17.70	—	1
1.60	1.21 / 3.20	2	11	162.5	—	16.85 / 20.00	—	1
1.60	1.40 / 2.75	3	44	165	21.65	18.75 / 22.20	1	1
1.22	0.70 / 2.38	1	43	167.5	—	20.95 / 24.35	—	—
0.96	0.46 / 1.50	5	22	170	—	23.80 / 26.40	—	18
—	0.30 / 1.76	—	3	172.5	—	25.55 / 29.10	—	—
0.69	0.40 / 1.36	3	56	175	—	27.85 / 31.55	—	—
0.49	0.17 / 0.60	5	23	180	—	33.15 / 36.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 354 · put OI 215

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.05 / 38.25	—	—	110	—	0.00 / 2.39	—	3
—	25.65 / 28.30	—	—	120	—	0.32 / 1.57	—	22
—	21.15 / 23.75	—	1	125	1.32	1.15 / 1.88	11	37
—	19.15 / 22.80	—	—	127	1.71	0.42 / 3.15	1	—
—	16.70 / 19.75	—	9	130	2.20	1.89 / 4.20	3	58
—	15.85 / 18.60	—	—	131	2.32	2.28 / 2.88	1	—
—	14.65 / 18.10	—	—	133	3.36	2.22 / 3.80	2	—
—	13.95 / 16.70	—	—	134	3.50	2.27 / 4.70	7	—
—	13.90 / 16.00	—	—	135	3.70	2.26 / 5.00	19	15
—	12.60 / 16.00	—	—	136	3.75	3.75 / 5.15	13	—
—	11.95 / 15.00	—	—	137	4.35	2.89 / 5.60	14	—
—	12.10 / 13.40	—	—	139	5.29	4.65 / 6.30	2	5
—	11.35 / 12.00	—	26	140	5.72	4.95 / 6.45	18	12
—	10.50 / 12.90	—	8	141	5.60	5.15 / 7.20	41	2
—	9.65 / 11.15	—	6	142	6.89	5.70 / 7.55	12	5
—	7.95 / 11.80	—	1	143	—	6.25 / 7.05	—	6
—	7.80 / 11.25	—	29	144	—	5.35 / 8.20	—	7
7.60	8.35 / 9.40	7	36	145	7.26	7.25 / 8.45	5	12
8.00	7.90 / 10.00	18	2	146	—	6.10 / 10.00	—	1
6.26	6.60 / 9.15	2	7	147	—	7.25 / 9.85	—	—
—	5.45 / 9.20	—	6	148	—	7.80 / 10.55	—	2
—	5.35 / 8.20	—	1	149	—	8.95 / 11.20	—	—
6.50	4.85 / 7.00	14	4	150	—	8.30 / 11.80	—	—
—	4.00 / 6.85	—	7	152.5	—	10.55 / 13.05	—	4
4.50	4.05 / 4.95	2	6	155	—	11.80 / 14.55	—	1
—	2.01 / 5.90	—	62	157.5	—	13.25 / 16.55	—	—
2.64	2.27 / 4.20	1	8	160	—	15.10 / 18.85	—	1
2.70	2.38 / 3.10	16	—	162.5	—	17.75 / 20.75	—	—
0.99	1.46 / 3.25	10	135	165	—	19.30 / 22.80	—	—
1.70	0.39 / 2.20	2	—	167.5	—	21.65 / 24.45	—	—
1.63	0.00 / 3.30	9	—	170	—	23.75 / 26.90	—	—
—	0.00 / 2.62	—	—	180	—	33.30 / 35.95	—	22
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 64,541 · put OI 30,922

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.10 / 37.75	—	394	110	0.40	0.13 / 0.60	16	17,807
—	30.15 / 33.75	—	622	115	0.69	0.45 / 1.04	24	584
25.92	25.50 / 29.20	6	388	120	1.16	0.71 / 1.35	36	5,363
21.15	21.35 / 24.20	20	778	125	1.69	1.42 / 2.15	37	631
19.20	17.60 / 21.00	3	744	130	2.70	2.50 / 3.10	36	901
15.65	15.35 / 16.20	24	45,914	135	4.01	3.70 / 4.40	167	1,395
12.40	12.30 / 13.00	989	558	140	5.86	5.75 / 6.85	54	878
9.76	9.55 / 10.00	295	708	145	8.05	7.80 / 8.85	116	1,027
7.50	7.00 / 8.00	524	1,214	150	11.20	9.80 / 11.95	41	872
5.63	4.65 / 6.15	28	1,142	155	14.88	12.90 / 15.20	1	516
3.97	3.45 / 4.20	54	2,053	160	—	16.45 / 18.90	—	448
2.90	2.20 / 3.00	31	4,005	165	—	20.00 / 22.90	—	174
2.05	1.38 / 2.22	34	1,837	170	—	24.60 / 27.10	—	99
1.40	1.34 / 1.60	43	3,515	175	—	28.85 / 31.55	—	76
1.05	0.68 / 1.56	17	669	180	—	33.55 / 36.25	—	151
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SHOP

SHOP options score SHOP gamma walls SHOP max pain SHOP IV rank SHOP put/call ratio SHOP options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.