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 | 23.00 | 27.90 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 18.00 | 22.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 13.00 | 17.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 53.00 | 10.00 | 14.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 54.00 | 9.10 | 13.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 8.30 | 13.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 56.00 | 7.30 | 12.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 57.00 | 6.00 | 10.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 58.00 | 5.00 | 9.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 59.00 | 4.00 | 8.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 3.00 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 61.00 | 2.85 | 7.00 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 62.00 | 1.80 | 5.80 | % | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 63.00 | 0.25 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.96 | 0.06 | -0.02 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 64.00 | 0.40 | 2.60 | 1.37 | -0.73 | -34.77% | 2 | 3 | 0.19 | 0.88 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.65 | 1.15 | 0.66 | -0.25 | -27.48% | 8 | 65 | 0.34 | 0.67 | 0.32 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 66.00 | 0.20 | 0.50 | 0.20 | -0.18 | -47.37% | 15 | 311 | 0.24 | 0.32 | 0.32 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 67.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 21 | 726 | 0.29 | 0.08 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 8,100 | 0.35 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 225 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 72.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,410 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 73.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 74.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 32 | 1.69 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 76.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 77.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:05 PM EST |
| 78.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:05 PM EST |
| 79.00 | 0.00 | 1.90 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 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 | 1.25 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 53.00 | 0.00 | 1.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 1.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:05 PM EST |
| 57.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:05 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 59.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 61.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 62.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 63.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.04 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 1.95 | 0.07 | -0.01 | -12.50% | 2 | 436 | 0.26 | -0.12 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | +0.07 | +30.44% | 9 | 364 | 0.23 | -0.33 | 0.32 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 66.00 | 0.65 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 490 | 0.25 | -0.68 | 0.32 | -0.10 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 67.00 | 0.10 | 4.40 | 1.70 | +0.92 | +117.95% | 1 | 117 | 0.35 | -0.92 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 68.00 | 0.30 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 69.00 | 1.00 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 2.50 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 20 | 0.64 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 71.00 | 3.00 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 72.00 | 4.50 | 9.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 73.00 | 5.50 | 10.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 74.00 | 6.20 | 11.00 | 7.52 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 7.10 | 11.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 76.00 | 8.00 | 12.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 77.00 | 9.10 | 13.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 78.00 | 10.00 | 14.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 79.00 | 11.60 | 16.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 12.20 | 17.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 17.00 | 21.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 22.80 | 27.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |