Options Chain for SHELL PLC SPON ADS (SHEL) - $72.11 as of 5/3/2024 3:06:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.40 | 34.20 | 33.60 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:55 PM EST |
| 45.00 | 25.40 | 29.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 21.00 | 24.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 16.00 | 19.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 56.00 | 15.10 | 18.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 14.40 | 17.00 | 14.70 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 58.00 | 13.10 | 15.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 11.80 | 14.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 10.70 | 13.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 61.00 | 10.10 | 12.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 62.00 | 8.50 | 10.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 63.00 | 7.40 | 10.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 64.00 | 6.40 | 8.70 | 8.01 | 0.00 | 0.00% | 0 | 10 | 0.77 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/3/2024 3:59:55 PM EST |
| 65.00 | 7.30 | 7.90 | 8.37 | +0.79 | +10.43% | 1 | 21 | 0.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 66.00 | 4.70 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 14 | 0.58 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:55 PM EST |
| 67.00 | 3.50 | 6.00 | 5.42 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 68.00 | 2.70 | 4.80 | 4.55 | +1.55 | +51.67% | 101 | 5 | 0.44 | 0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 69.00 | 3.30 | 4.00 | 3.53 | -0.67 | -15.96% | 29 | 43 | 0.45 | 0.97 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 70.00 | 2.45 | 2.65 | 2.58 | -0.15 | -5.50% | 23 | 37 | 0.21 | 0.90 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 71.00 | 1.55 | 1.70 | 1.75 | 0.00 | 0.00% | 29 | 79 | 0.18 | 0.79 | 0.16 | -0.04 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 72.00 | 0.85 | 0.95 | 0.90 | -0.20 | -18.19% | 16 | 104 | 0.17 | 0.60 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 73.00 | 0.40 | 0.45 | 0.43 | -0.12 | -21.82% | 162 | 89 | 0.17 | 0.36 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 74.00 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 37 | 151 | 0.15 | 0.18 | 0.16 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 75.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 136 | 0.18 | 0.08 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 76.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 63 | 0.89 | 0.02 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:55 PM EST |
| 78.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 82.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:55 PM EST |
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 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 | 2.15 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 3:59:55 PM EST |
| 64.00 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/3/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:55 PM EST |
| 67.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.01 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 69.00 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 101 | 51 | 0.22 | -0.03 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 109 | 173 | 0.19 | -0.10 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 71.00 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 127 | 199 | 0.17 | -0.21 | 0.16 | -0.04 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 72.00 | 0.40 | 0.50 | 0.55 | -0.25 | -31.25% | 10 | 33 | 0.16 | -0.40 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 73.00 | 0.90 | 1.10 | 0.85 | -0.22 | -20.57% | 26 | 98 | 0.15 | -0.64 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 74.00 | 1.65 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.15 | -0.82 | 0.16 | -0.03 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 75.00 | 2.50 | 2.75 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.92 | 0.09 | -0.02 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 76.00 | 2.40 | 5.70 | % | 0 | 0 | 0.28 | -0.98 | 0.03 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 77.00 | 2.60 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 78.00 | 4.00 | 7.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 79.00 | 6.50 | 8.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 80.00 | 6.10 | 9.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 81.00 | 6.60 | 8.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 82.00 | 9.50 | 9.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 83.00 | 10.50 | 11.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 84.00 | 9.40 | 11.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 85.00 | 12.50 | 12.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |