Options Chain for SHELL PLC SPON ADS (SHEL) - $70.95 as of 5/1/2024 8:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 33.00 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 45.00 | 24.20 | 28.20 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 50.00 | 19.40 | 21.30 | 23.10 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 55.00 | 15.20 | 17.80 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 56.00 | 13.50 | 16.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 57.00 | 12.60 | 16.10 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 58.00 | 11.80 | 15.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 59.00 | 10.40 | 13.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 60.00 | 9.60 | 12.10 | 12.15 | 0.00 | 0.00% | 0 | 3 | 2.40 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/1/2024 3:59:46 PM EST |
| 61.00 | 9.10 | 12.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 62.00 | 7.50 | 9.90 | 8.89 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/1/2024 3:59:46 PM EST |
| 63.00 | 6.40 | 9.90 | 8.20 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/1/2024 3:59:46 PM EST |
| 64.00 | 5.40 | 8.60 | 3.88 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 5/1/2024 3:59:46 PM EST |
| 65.00 | 5.80 | 7.80 | 8.16 | 0.00 | 0.00% | 0 | 12 | 2.04 | 0.99 | 0.01 | -0.03 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 66.00 | 3.20 | 6.50 | 6.73 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.98 | 0.02 | -0.05 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 67.00 | 4.00 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.94 | 0.04 | -0.09 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 68.00 | 3.10 | 3.30 | 3.24 | -1.36 | -29.57% | 2 | 140 | 0.53 | 0.88 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 69.00 | 2.25 | 2.45 | 2.42 | -0.58 | -19.34% | 7 | 532 | 0.51 | 0.79 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 70.00 | 1.55 | 1.70 | 1.85 | -0.27 | -12.74% | 33 | 267 | 0.51 | 0.66 | 0.14 | -0.24 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 71.00 | 0.95 | 1.10 | 1.07 | -0.27 | -20.15% | 728 | 141 | 0.49 | 0.51 | 0.16 | -0.26 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 72.00 | 0.55 | 0.70 | 0.70 | -0.07 | -9.10% | 176 | 1,003 | 0.50 | 0.36 | 0.15 | -0.25 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 73.00 | 0.30 | 0.40 | 0.31 | -0.12 | -27.91% | 176 | 300 | 0.50 | 0.23 | 0.12 | -0.20 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 74.00 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 122 | 212 | 0.52 | 0.14 | 0.08 | -0.15 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 17 | 347 | 0.51 | 0.07 | 0.05 | -0.10 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 76.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.67 | 0.04 | 0.03 | -0.05 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 77.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 79 | 1.60 | 0.01 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.73 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 5/1/2024 3:59:46 PM EST |
| 79.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 357 | 1.86 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 135 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 81.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:46 PM EST |
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 61.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 63.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/1/2024 3:59:46 PM EST |
| 64.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 5/1/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.20 | -0.01 | 0.01 | -0.03 | 4/17/2024 | 5/1/2024 3:59:46 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.02 | 0.02 | -0.05 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 44 | 100 | 0.56 | -0.06 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 68.00 | 0.10 | 0.20 | 0.20 | +0.13 | +185.72% | 74 | 68 | 0.49 | -0.12 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 69.00 | 0.30 | 0.40 | 0.30 | +0.20 | +200.00% | 154 | 311 | 0.51 | -0.21 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | +0.40 | +200.00% | 578 | 89 | 0.49 | -0.34 | 0.14 | -0.24 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 71.00 | 1.00 | 1.10 | 1.00 | +0.45 | +81.82% | 155 | 128 | 0.49 | -0.49 | 0.16 | -0.26 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 72.00 | 1.55 | 1.65 | 1.60 | +0.70 | +77.78% | 14 | 192 | 0.48 | -0.64 | 0.15 | -0.25 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 73.00 | 2.25 | 2.40 | 2.40 | +0.80 | +50.00% | 21 | 141 | 0.48 | -0.77 | 0.12 | -0.20 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 74.00 | 3.10 | 3.30 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.86 | 0.08 | -0.15 | 4/19/2024 | 5/1/2024 3:59:46 PM EST |
| 75.00 | 3.90 | 4.20 | 2.78 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.93 | 0.05 | -0.10 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 76.00 | 4.90 | 5.20 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | -0.05 | 5/1/2024 3:59:46 PM EST | |||
| 77.00 | 4.00 | 7.10 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:46 PM EST | |||
| 78.00 | 6.00 | 8.20 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:46 PM EST | |||
| 79.00 | 5.90 | 9.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 80.00 | 6.90 | 10.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 81.00 | 9.00 | 10.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 82.00 | 9.10 | 12.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 83.00 | 10.20 | 13.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 84.00 | 11.70 | 13.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 85.00 | 12.20 | 14.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST |