Options Chain for SHELL PLC SPON ADS (SHEL) - $73.27 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.60 | 40.30 | 39.03 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:26 PM EST |
| 37.50 | 34.10 | 37.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 40.00 | 31.50 | 35.40 | 32.50 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 42.50 | 28.80 | 32.90 | 24.20 | 0.00 | 0.00% | 0 | 42 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:26 PM EST |
| 45.00 | 26.30 | 30.40 | 22.70 | 0.00 | 0.00% | 0 | 22 | 2.05 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:26 PM EST |
| 47.50 | 23.80 | 27.90 | 24.80 | 0.00 | 0.00% | 0 | 117 | 1.88 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:26 PM EST |
| 50.00 | 23.10 | 25.80 | 21.30 | 0.00 | 0.00% | 0 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 55.00 | 18.20 | 18.90 | 16.00 | 0.00 | 0.00% | 0 | 38 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 57.50 | 13.70 | 18.00 | 13.40 | 0.00 | 0.00% | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |
| 60.00 | 13.10 | 14.30 | 13.45 | +2.45 | +22.28% | 7 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 61.00 | 12.20 | 12.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 62.00 | 11.10 | 11.60 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 62.50 | 10.70 | 11.10 | 10.50 | +2.00 | +23.53% | 1 | 98 | 0.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 63.00 | 10.30 | 10.60 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 64.00 | 9.30 | 11.50 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 65.00 | 6.70 | 10.50 | 8.00 | +0.80 | +11.12% | 1 | 194 | 0.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 66.00 | 7.30 | 9.50 | % | 0 | 0 | 0.35 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 67.00 | 4.30 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.96 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 67.50 | 5.90 | 6.10 | 6.10 | +0.20 | +3.39% | 11 | 2,643 | 0.29 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 68.00 | 5.40 | 5.80 | 5.09 | +0.12 | +2.42% | 11 | 5 | 0.29 | 0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 69.00 | 4.50 | 4.70 | 4.18 | % | 1 | 0 | 0.28 | 0.86 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST | |
| 70.00 | 3.60 | 3.80 | 3.69 | +0.55 | +17.52% | 13 | 1,123 | 0.26 | 0.80 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 71.00 | 2.85 | 2.95 | 2.63 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.71 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 72.00 | 2.15 | 2.25 | 1.95 | -0.25 | -11.37% | 3 | 106 | 0.23 | 0.62 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 72.50 | 1.85 | 1.90 | 1.60 | -0.45 | -21.96% | 2 | 1,232 | 0.23 | 0.57 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 73.00 | 1.50 | 1.65 | 1.35 | -0.12 | -8.17% | 7 | 521 | 0.22 | 0.51 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 74.00 | 1.05 | 1.15 | 0.90 | -0.35 | -28.00% | 339 | 42 | 0.22 | 0.40 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 75.00 | 0.70 | 0.75 | 0.65 | -0.21 | -24.42% | 9 | 487 | 0.21 | 0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 76.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 11 | 17 | 0.21 | 0.21 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 77.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 1 | 6 | 0.20 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 77.50 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 1 | 725 | 0.20 | 0.11 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 78.00 | 0.10 | 0.20 | 0.15 | % | 4 | 0 | 0.20 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST | |
| 79.00 | 0.05 | 0.10 | % | 0 | 0 | 0.20 | 0.06 | 0.03 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.26 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:26 PM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 82.00 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 82.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:26 PM EST |
| 83.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 84.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:26 PM EST |
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:26 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:26 PM EST |
| 60.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:26 PM EST |
| 61.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 62.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:26 PM EST |
| 63.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 65.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 383 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 66.00 | 0.05 | 0.15 | 0.15 | % | 1 | 0 | 0.26 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST | |
| 67.00 | 0.10 | 0.20 | % | 0 | 0 | 0.25 | -0.04 | 0.04 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 67.50 | 0.10 | 0.20 | 0.18 | -0.01 | -5.27% | 73 | 278 | 0.23 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 68.00 | 0.15 | 0.25 | % | 0 | 0 | 0.24 | -0.08 | 0.05 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 69.00 | 0.25 | 0.35 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.14 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 70.00 | 0.40 | 0.50 | 0.52 | -0.08 | -13.34% | 2 | 476 | 0.22 | -0.20 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 71.00 | 0.65 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.29 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 72.00 | 1.00 | 1.10 | 1.05 | -0.15 | -12.50% | 252 | 24 | 0.22 | -0.38 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 72.50 | 1.20 | 1.35 | 1.56 | +0.22 | +16.42% | 3 | 165 | 0.22 | -0.43 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 73.00 | 1.45 | 1.60 | 1.75 | +0.25 | +16.67% | 13 | 39 | 0.22 | -0.49 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 74.00 | 2.05 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.60 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 75.00 | 2.65 | 2.95 | 4.69 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.70 | 0.10 | -0.03 | 4/18/2024 | 4/26/2024 3:59:26 PM EST |
| 76.00 | 3.50 | 3.70 | % | 0 | 0 | 0.24 | -0.79 | 0.08 | -0.02 | 4/26/2024 3:59:26 PM EST | |||
| 77.00 | 2.75 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.86 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 77.50 | 4.70 | 5.10 | 6.20 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.89 | 0.06 | -0.02 | 4/8/2024 | 4/26/2024 3:59:26 PM EST |
| 78.00 | 3.30 | 5.50 | % | 0 | 0 | 0.27 | -0.91 | 0.05 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 79.00 | 6.10 | 6.60 | % | 0 | 0 | 0.51 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 80.00 | 5.20 | 9.20 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 81.00 | 6.20 | 10.40 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 82.00 | 7.10 | 11.40 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 82.50 | 7.60 | 11.20 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 83.00 | 8.10 | 10.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 84.00 | 9.00 | 13.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 85.00 | 11.70 | 12.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 90.00 | 15.00 | 18.70 | 22.30 | 0.00 | 0.00% | 0 | 22 | 0.68 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:26 PM EST |
| 95.00 | 22.00 | 22.50 | 23.60 | 0.00 | 0.00% | 0 | 21 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:26 PM EST |