Options Chain for SHELL PLC SPON ADS (SHEL) - $67.45 as of 9/16/2024 2:26:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.30 | 29.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 45.00 | 23.00 | 23.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 50.00 | 18.00 | 18.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 54.00 | 14.10 | 14.50 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 55.00 | 13.10 | 13.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 56.00 | 11.90 | 12.50 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 57.00 | 11.20 | 11.50 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 58.00 | 10.20 | 12.00 | % | 0 | 0 | 0.35 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 59.00 | 9.20 | 10.60 | % | 0 | 0 | 0.31 | 0.95 | 0.02 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 60.00 | 8.30 | 8.60 | % | 0 | 0 | 0.27 | 0.94 | 0.02 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 61.00 | 7.30 | 7.60 | % | 0 | 0 | 0.22 | 0.93 | 0.03 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 62.00 | 6.40 | 6.70 | % | 0 | 0 | 0.21 | 0.91 | 0.03 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 63.00 | 5.50 | 5.70 | % | 0 | 0 | 0.22 | 0.88 | 0.04 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 64.00 | 4.60 | 4.80 | % | 0 | 0 | 0.21 | 0.84 | 0.05 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 65.00 | 3.80 | 4.00 | % | 0 | 0 | 0.20 | 0.78 | 0.07 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 66.00 | 3.00 | 3.20 | % | 0 | 0 | 0.19 | 0.72 | 0.08 | -0.03 | 9/16/2024 2:58:52 PM EST | |||
| 67.00 | 2.30 | 2.45 | % | 0 | 0 | 0.19 | 0.64 | 0.09 | -0.03 | 9/16/2024 2:58:52 PM EST | |||
| 68.00 | 1.70 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.54 | 0.10 | -0.03 | 9/11/2024 | 9/16/2024 2:58:52 PM EST |
| 69.00 | 1.20 | 1.35 | 1.15 | -0.25 | -17.86% | 3 | 1,429 | 0.18 | 0.44 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 70.00 | 0.80 | 0.95 | 0.85 | +0.14 | +19.72% | 5 | 63 | 0.18 | 0.34 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 71.00 | 0.50 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.24 | 0.09 | -0.02 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 72.00 | 0.35 | 0.45 | 0.40 | % | 1 | 0 | 0.18 | 0.17 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:58:52 PM EST | |
| 73.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.13 | 0.05 | -0.01 | 9/10/2024 | 9/16/2024 2:58:52 PM EST |
| 74.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.09 | 0.04 | -0.01 | 9/13/2024 | 9/16/2024 2:58:52 PM EST |
| 75.00 | 0.05 | 0.20 | % | 0 | 0 | 0.19 | 0.07 | 0.03 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 76.00 | 0.05 | 0.75 | % | 0 | 0 | 0.26 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 77.00 | 0.05 | 0.75 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 78.00 | 0.05 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 79.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 54.00 | 0.05 | 2.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 55.00 | 0.05 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 56.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 57.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | -0.01 | 0.01 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 58.00 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 59.00 | 0.05 | 0.20 | 0.15 | % | 1 | 0 | 0.27 | -0.05 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST | |
| 60.00 | 0.10 | 0.20 | % | 0 | 0 | 0.26 | -0.06 | 0.02 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 61.00 | 0.15 | 0.25 | % | 0 | 0 | 0.25 | -0.07 | 0.03 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 62.00 | 0.20 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.09 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 63.00 | 0.30 | 0.35 | 0.35 | -0.20 | -36.37% | 10 | 22 | 0.22 | -0.12 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 64.00 | 0.40 | 0.45 | % | 0 | 0 | 0.21 | -0.16 | 0.05 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 65.00 | 0.55 | 0.65 | % | 0 | 0 | 0.21 | -0.22 | 0.07 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 66.00 | 0.75 | 0.85 | 0.87 | % | 10 | 0 | 0.19 | -0.28 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:52 PM EST | |
| 67.00 | 1.05 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.36 | 0.09 | -0.03 | 9/6/2024 | 9/16/2024 2:58:52 PM EST |
| 68.00 | 1.45 | 1.55 | % | 0 | 0 | 0.18 | -0.46 | 0.10 | -0.03 | 9/16/2024 2:58:52 PM EST | |||
| 69.00 | 1.95 | 2.05 | % | 0 | 0 | 0.18 | -0.56 | 0.10 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 70.00 | 2.55 | 2.70 | % | 0 | 0 | 0.18 | -0.66 | 0.10 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 71.00 | 3.30 | 3.50 | % | 0 | 0 | 0.18 | -0.76 | 0.09 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 72.00 | 4.10 | 4.30 | % | 0 | 0 | 0.16 | -0.83 | 0.07 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 73.00 | 5.00 | 5.20 | % | 0 | 0 | 0.22 | -0.87 | 0.05 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 74.00 | 6.00 | 6.30 | % | 0 | 0 | 0.24 | -0.91 | 0.04 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 75.00 | 5.20 | 7.30 | % | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 76.00 | 6.20 | 8.30 | % | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 77.00 | 7.60 | 9.30 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 78.00 | 8.50 | 10.30 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 79.00 | 10.00 | 11.30 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 80.00 | 10.20 | 12.30 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 81.00 | 11.70 | 13.30 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 85.00 | 16.90 | 17.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 90.00 | 21.80 | 22.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |