Options Chain for SHELL PLC SPON ADS (SHEL) - $67.05 as of 10/22/2024 1:35:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.10 | 29.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 45.00 | 22.10 | 22.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 50.00 | 17.20 | 17.50 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 55.00 | 12.20 | 12.50 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 56.00 | 11.20 | 11.60 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 57.00 | 10.20 | 10.60 | % | 0 | 0 | 0.41 | 0.98 | 0.02 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 58.00 | 9.20 | 9.60 | % | 0 | 0 | 0.37 | 0.96 | 0.02 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 59.00 | 8.30 | 8.60 | % | 0 | 0 | 0.36 | 0.94 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 60.00 | 7.30 | 7.60 | % | 0 | 0 | 0.32 | 0.91 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 61.00 | 6.40 | 6.70 | % | 0 | 0 | 0.31 | 0.88 | 0.04 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 62.00 | 5.50 | 5.80 | % | 0 | 0 | 0.29 | 0.84 | 0.05 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 63.00 | 4.60 | 4.90 | % | 0 | 0 | 0.27 | 0.79 | 0.06 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 64.00 | 3.80 | 4.00 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.73 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 1:59:06 PM EST |
| 65.00 | 3.10 | 3.30 | % | 0 | 0 | 0.25 | 0.67 | 0.07 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 66.00 | 2.40 | 2.60 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.59 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 67.00 | 1.80 | 2.00 | 2.04 | -0.03 | -1.45% | 1 | 3 | 0.23 | 0.51 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 68.00 | 1.35 | 1.55 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.42 | 0.08 | -0.02 | 10/11/2024 | 10/22/2024 1:59:06 PM EST |
| 69.00 | 0.95 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 33 | 0.22 | 0.34 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 70.00 | 0.70 | 0.85 | 0.70 | -0.05 | -6.67% | 1 | 15 | 0.22 | 0.27 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:06 PM EST |
| 71.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.21 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:06 PM EST |
| 72.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.16 | 0.05 | -0.01 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 73.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.12 | 0.04 | -0.01 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 74.00 | 0.15 | 0.25 | % | 0 | 0 | 0.23 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 75.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 64 | 0.23 | 0.07 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 76.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.05 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 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 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 57.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | -0.02 | 0.02 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 58.00 | 0.10 | 0.20 | % | 0 | 0 | 0.29 | -0.04 | 0.02 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 59.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.06 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:59:06 PM EST |
| 60.00 | 0.25 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.09 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 1:59:06 PM EST |
| 61.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.12 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 62.00 | 0.45 | 0.55 | % | 0 | 0 | 0.25 | -0.16 | 0.05 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 63.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.21 | 0.06 | -0.02 | 10/10/2024 | 10/22/2024 1:59:06 PM EST |
| 64.00 | 0.80 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.27 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 65.00 | 1.10 | 1.25 | % | 0 | 0 | 0.23 | -0.33 | 0.07 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 66.00 | 1.45 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.41 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 1:59:06 PM EST |
| 67.00 | 1.95 | 2.10 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.49 | 0.08 | -0.02 | 10/15/2024 | 10/22/2024 1:59:06 PM EST |
| 68.00 | 2.50 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.58 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 1:59:06 PM EST |
| 69.00 | 3.10 | 3.40 | % | 0 | 0 | 0.23 | -0.66 | 0.08 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 70.00 | 3.80 | 4.10 | % | 0 | 0 | 0.24 | -0.73 | 0.07 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 71.00 | 4.60 | 4.90 | % | 0 | 0 | 0.25 | -0.79 | 0.06 | -0.02 | 10/22/2024 1:59:06 PM EST | |||
| 72.00 | 5.50 | 5.80 | % | 0 | 0 | 0.25 | -0.84 | 0.05 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 73.00 | 6.40 | 6.70 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.88 | 0.04 | -0.01 | 10/10/2024 | 10/22/2024 1:59:06 PM EST |
| 74.00 | 7.30 | 7.60 | % | 0 | 0 | 0.27 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 75.00 | 8.30 | 8.60 | % | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 76.00 | 9.20 | 9.60 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:59:06 PM EST | |||
| 77.00 | 10.20 | 10.50 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 78.00 | 11.20 | 11.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 79.00 | 12.20 | 12.50 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 80.00 | 13.20 | 13.50 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 85.00 | 18.10 | 18.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST | |||
| 90.00 | 23.10 | 23.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:06 PM EST |