Options Chain for SHELL PLC SPON ADS (SHEL) - $65.43 as of 11/20/2024 8:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.20 | 28.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 18.50 | 23.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 13.60 | 17.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 54.00 | 9.50 | 14.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 8.50 | 13.00 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 56.00 | 7.80 | 12.20 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 57.00 | 6.60 | 11.10 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 58.00 | 5.50 | 9.50 | % | 0 | 0 | 0.55 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 59.00 | 4.80 | 7.50 | % | 0 | 0 | 0.29 | 0.92 | 0.03 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 3.90 | 8.50 | % | 0 | 0 | 0.52 | 0.90 | 0.04 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 61.00 | 3.00 | 7.50 | % | 0 | 0 | 0.19 | 0.86 | 0.05 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 62.00 | 2.20 | 6.20 | % | 0 | 0 | 0.19 | 0.81 | 0.06 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 63.00 | 1.45 | 6.00 | % | 0 | 0 | 0.26 | 0.75 | 0.07 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 64.00 | 0.60 | 4.90 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.18 | 0.68 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.15 | 4.80 | % | 0 | 0 | 0.20 | 0.59 | 0.09 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 66.00 | 0.35 | 4.90 | 1.59 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.50 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 67.00 | 0.15 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.40 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 68.00 | 0.60 | 0.85 | 0.69 | -0.21 | -23.34% | 2 | 25 | 0.19 | 0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 69.00 | 0.30 | 0.55 | 0.47 | -0.10 | -17.55% | 1 | 32 | 0.18 | 0.23 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.20 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 244 | 0.18 | 0.16 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.19 | 0.11 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 72.00 | 0.00 | 2.10 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.07 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 74.00 | 0.00 | 1.90 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 76.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 77.00 | 0.00 | 2.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 78.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 79.00 | 0.00 | 2.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 1.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.40 | % | 0 | 0 | 0.52 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | -0.08 | 0.03 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.80 | % | 0 | 0 | 0.38 | -0.10 | 0.04 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 61.00 | 0.00 | 2.20 | % | 0 | 0 | 0.31 | -0.14 | 0.05 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 62.00 | 0.00 | 2.55 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.19 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 63.00 | 0.00 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.25 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 3.60 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.32 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 3.90 | 1.05 | 0.00 | 0.00% | 0 | 121 | 0.19 | -0.41 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 66.00 | 0.20 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.50 | 0.10 | -0.03 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 67.00 | 0.10 | 4.90 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.60 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 68.00 | 0.60 | 5.00 | % | 0 | 0 | 0.20 | -0.69 | 0.09 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 69.00 | 3.40 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.77 | 0.08 | -0.02 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 3.00 | 5.90 | % | 0 | 0 | 0.22 | -0.84 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 71.00 | 3.20 | 8.00 | % | 0 | 0 | 0.25 | -0.89 | 0.05 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 72.00 | 4.00 | 8.50 | % | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 73.00 | 5.00 | 9.70 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 74.00 | 6.20 | 10.70 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 7.50 | 11.50 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 76.00 | 8.30 | 12.50 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 77.00 | 9.80 | 14.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 78.00 | 10.00 | 14.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 79.00 | 11.00 | 15.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 12.60 | 17.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 17.00 | 21.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 22.00 | 26.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |