Options Chain for SHELL PLC SPON ADS (SHEL) - $68.12 as of 9/6/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 32.50 | 36.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 29.80 | 33.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 27.60 | 31.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 24.80 | 28.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 24.20 | 26.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 20.80 | 22.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 47.50 | 19.00 | 21.10 | 22.19 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 15.60 | 17.10 | 22.70 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 13.60 | 14.60 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 10.90 | 13.60 | 16.87 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 9.20 | 9.70 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.99 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 5.70 | 7.20 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 61.00 | 5.00 | 7.50 | % | 0 | 0 | 0.37 | 0.94 | 0.03 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 62.00 | 5.00 | 6.60 | % | 0 | 0 | 0.56 | 0.91 | 0.04 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 62.50 | 3.10 | 4.80 | 6.59 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.89 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 63.00 | 4.10 | 4.30 | % | 0 | 0 | 0.26 | 0.87 | 0.06 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 64.00 | 3.10 | 3.40 | % | 0 | 0 | 0.23 | 0.81 | 0.08 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 2.35 | 4.00 | 2.25 | -2.35 | -51.09% | 1 | 13 | 0.22 | 0.74 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 66.00 | 1.65 | 1.75 | 1.70 | % | 300 | 0 | 0.22 | 0.65 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 67.00 | 1.05 | 1.15 | 1.00 | % | 10 | 0 | 0.21 | 0.51 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 67.50 | 0.80 | 0.90 | 1.15 | -0.85 | -42.50% | 21 | 33 | 0.20 | 0.43 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 68.00 | 0.55 | 0.65 | 0.65 | -0.67 | -50.76% | 68 | 19 | 0.19 | 0.35 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 69.00 | 0.30 | 0.35 | 0.34 | -0.46 | -57.50% | 15 | 23 | 0.19 | 0.21 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.15 | 0.20 | 0.19 | -0.26 | -57.78% | 22 | 3,520 | 0.20 | 0.13 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 71.00 | 0.05 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 457 | 0.21 | 0.08 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 72.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 274 | 0.24 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 18 | 5,380 | 0.25 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 10 | 225 | 0.23 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 0.10 | 0.07 | +0.01 | +16.67% | 3 | 1,176 | 0.23 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 13 | 7,552 | 0.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 3,388 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 77.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 77.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,558 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 78.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 5,470 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 283 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.98 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.87 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 796 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.50 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,591 | 0.43 | -0.01 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 744 | 0.35 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 61.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | -0.06 | 0.03 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 62.00 | 0.10 | 0.20 | % | 0 | 0 | 0.29 | -0.09 | 0.04 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 62.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 871 | 0.27 | -0.11 | 0.05 | -0.03 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 63.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.27 | -0.13 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 64.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 5 | 30 | 0.25 | -0.19 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | +0.21 | +87.50% | 59 | 6,281 | 0.23 | -0.26 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 66.00 | 0.65 | 0.75 | 0.72 | +0.46 | +176.93% | 207 | 11 | 0.22 | -0.35 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 67.00 | 1.00 | 1.15 | 1.15 | +0.80 | +228.58% | 168 | 6 | 0.21 | -0.49 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 1.25 | 1.40 | 1.30 | +0.60 | +85.72% | 1 | 9,262 | 0.20 | -0.57 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 68.00 | 0.55 | 1.70 | 1.10 | +0.35 | +46.67% | 4 | 641 | 0.20 | -0.65 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 69.00 | 1.90 | 2.40 | 2.30 | +0.94 | +69.12% | 3 | 141 | 0.21 | -0.79 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 3.10 | 3.30 | 3.14 | +0.85 | +37.12% | 9 | 1,665 | 0.23 | -0.87 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 71.00 | 4.00 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 80 | 0.27 | -0.92 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 72.00 | 4.90 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 415 | 0.32 | -0.96 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 5.20 | 5.80 | 1.70 | 0.00 | 0.00% | 0 | 844 | 0.34 | -0.97 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 73.00 | 4.20 | 6.30 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.36 | -0.98 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 74.00 | 6.90 | 7.40 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 7.10 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 398 | 0.48 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 76.00 | 8.90 | 9.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 77.00 | 9.80 | 10.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 77.50 | 10.50 | 10.90 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 78.00 | 11.00 | 11.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 79.00 | 11.90 | 12.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 12.10 | 13.40 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 81.00 | 13.00 | 14.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 82.00 | 14.90 | 15.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 82.50 | 15.50 | 15.90 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 83.00 | 14.70 | 18.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 84.00 | 15.10 | 17.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 16.10 | 18.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 23.00 | 23.40 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 26.10 | 30.00 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 31.20 | 35.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 36.30 | 40.00 | 31.90 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:54 PM EST |