Options Chain for SHELL PLC SPON ADS (SHEL) - $73.27 as of 4/26/2024 12:15:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.10 | 34.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 45.00 | 26.20 | 29.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 50.00 | 23.20 | 23.40 | 23.10 | 0.00 | 0.00% | 0 | 3 | 2.18 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 11:59:08 AM EST |
| 55.00 | 18.20 | 18.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 56.00 | 17.20 | 17.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 57.00 | 16.20 | 16.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 58.00 | 15.20 | 15.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 59.00 | 14.20 | 14.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 60.00 | 13.20 | 13.40 | 12.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 11:59:08 AM EST |
| 61.00 | 12.20 | 12.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 62.00 | 11.20 | 11.40 | 8.89 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 11:59:08 AM EST |
| 63.00 | 10.20 | 10.40 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 11:59:08 AM EST |
| 64.00 | 9.20 | 9.40 | 3.88 | 0.00 | 0.00% | 0 | 3 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 11:59:08 AM EST |
| 65.00 | 8.20 | 8.40 | 8.23 | +0.72 | +9.59% | 8 | 8 | 0.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 66.00 | 7.20 | 7.40 | 6.72 | 0.00 | 0.00% | 0 | 7 | 0.48 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 11:59:08 AM EST |
| 67.00 | 6.20 | 6.40 | 5.94 | +0.03 | +0.51% | 1 | 29 | 0.42 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 68.00 | 5.20 | 5.40 | 4.95 | -0.65 | -11.61% | 101 | 57 | 0.36 | 0.98 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 69.00 | 4.30 | 4.40 | 3.90 | +0.20 | +5.41% | 10 | 584 | 0.27 | 0.94 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 70.00 | 3.30 | 3.50 | 3.51 | 0.00 | 0.00% | 0 | 350 | 0.26 | 0.88 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 11:59:08 AM EST |
| 71.00 | 2.50 | 2.60 | 2.50 | +0.30 | +13.64% | 8 | 128 | 0.26 | 0.80 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 72.00 | 1.70 | 1.80 | 1.60 | -0.40 | -20.00% | 3 | 226 | 0.25 | 0.68 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 73.00 | 1.10 | 1.20 | 1.20 | -0.15 | -11.12% | 152 | 281 | 0.25 | 0.53 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 74.00 | 0.60 | 0.70 | 0.65 | -0.20 | -23.53% | 19 | 198 | 0.24 | 0.37 | 0.15 | -0.07 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 75.00 | 0.30 | 0.40 | 0.37 | -0.03 | -7.50% | 19 | 321 | 0.24 | 0.24 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 76.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 2 | 113 | 0.25 | 0.14 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 77.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 80 | 0.26 | 0.08 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 78.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.59 | 0.03 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 11:59:08 AM EST |
| 79.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 357 | 0.31 | 0.02 | 0.02 | -0.01 | 4/12/2024 | 4/26/2024 11:59:08 AM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 135 | 0.35 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 11:59:08 AM EST |
| 81.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 11:59:08 AM EST |
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 11:59:08 AM EST |
| 64.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 11:59:08 AM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 11:59:08 AM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 11:59:08 AM EST |
| 67.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.01 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 11:59:08 AM EST |
| 68.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 68 | 0.64 | -0.02 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 11:59:08 AM EST |
| 69.00 | 0.05 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 170 | 0.27 | -0.06 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 70.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 5 | 84 | 0.26 | -0.12 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 71.00 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 50 | 60 | 0.26 | -0.20 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 72.00 | 0.45 | 0.50 | 0.55 | +0.05 | +10.00% | 12 | 147 | 0.25 | -0.32 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 73.00 | 0.80 | 0.90 | 1.07 | +0.20 | +22.99% | 2 | 34 | 0.25 | -0.47 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 11:59:08 AM EST |
| 74.00 | 1.35 | 1.45 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.63 | 0.15 | -0.07 | 4/19/2024 | 4/26/2024 11:59:08 AM EST |
| 75.00 | 2.05 | 2.15 | 2.78 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.76 | 0.12 | -0.06 | 4/22/2024 | 4/26/2024 11:59:08 AM EST |
| 76.00 | 2.85 | 3.00 | % | 0 | 0 | 0.24 | -0.86 | 0.09 | -0.04 | 4/26/2024 11:59:08 AM EST | |||
| 77.00 | 3.70 | 3.90 | % | 0 | 0 | 0.30 | -0.92 | 0.05 | -0.03 | 4/26/2024 11:59:08 AM EST | |||
| 78.00 | 4.70 | 4.90 | % | 0 | 0 | 0.35 | -0.97 | 0.03 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 79.00 | 5.70 | 5.90 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | -0.01 | 4/26/2024 11:59:08 AM EST | |||
| 80.00 | 6.70 | 6.90 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 81.00 | 7.70 | 7.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 82.00 | 8.70 | 8.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 83.00 | 9.70 | 9.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 84.00 | 10.70 | 10.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST | |||
| 85.00 | 11.70 | 11.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:08 AM EST |