Options Chain for SHELL PLC SPON ADS (SHEL) - $71.71 as of 5/2/2024 5:31:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 34.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 45.00 | 25.50 | 28.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 50.00 | 21.80 | 23.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 55.00 | 16.20 | 18.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 59.00 | 12.40 | 14.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 60.00 | 11.60 | 13.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 61.00 | 10.30 | 12.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 62.00 | 10.10 | 10.50 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 63.00 | 8.20 | 10.20 | 8.73 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:07 PM EST |
| 64.00 | 8.10 | 8.50 | 8.71 | +0.33 | +3.94% | 10 | 10 | 0.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 65.00 | 6.50 | 8.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 66.00 | 4.90 | 7.10 | 6.87 | 0.00 | 0.00% | 0 | 15 | 0.45 | 1.00 | 0.01 | 0.00 | 4/22/2024 | 5/2/2024 4:00:07 PM EST |
| 67.00 | 3.30 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.96 | 0.06 | 0.00 | 4/15/2024 | 5/2/2024 4:00:07 PM EST |
| 68.00 | 2.65 | 5.60 | 5.06 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.89 | 0.07 | -0.01 | 4/22/2024 | 5/2/2024 4:00:07 PM EST |
| 69.00 | 3.40 | 4.90 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.81 | 0.09 | -0.01 | 4/17/2024 | 5/2/2024 4:00:07 PM EST |
| 70.00 | 2.60 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.71 | 0.10 | -0.02 | 4/30/2024 | 5/2/2024 4:00:07 PM EST |
| 71.00 | 0.95 | 3.10 | 2.10 | +0.62 | +41.90% | 45 | 36 | 0.19 | 0.61 | 0.11 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 72.00 | 1.35 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.50 | 0.11 | -0.02 | 5/1/2024 | 5/2/2024 4:00:07 PM EST |
| 73.00 | 0.90 | 1.05 | 1.00 | +0.35 | +53.85% | 4 | 11 | 0.18 | 0.38 | 0.11 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 74.00 | 0.55 | 0.70 | 0.70 | -0.64 | -47.77% | 22 | 1,525 | 0.18 | 0.28 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 75.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 32 | 54 | 0.18 | 0.20 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 76.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 59 | 0.18 | 0.13 | 0.06 | -0.01 | 5/1/2024 | 5/2/2024 4:00:07 PM EST |
| 77.00 | 0.10 | 0.20 | 0.20 | -0.25 | -55.56% | 1 | 2 | 0.18 | 0.09 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 78.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.06 | 0.03 | -0.01 | 4/24/2024 | 5/2/2024 4:00:07 PM EST |
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 80.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.23 | 0.02 | 0.01 | 0.00 | 4/19/2024 | 5/2/2024 4:00:07 PM EST |
| 81.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 5/2/2024 4:00:07 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:07 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 84.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 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 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 65.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:07 PM EST |
| 66.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 4:00:07 PM EST |
| 67.00 | 0.20 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.04 | 0.06 | 0.00 | 4/24/2024 | 5/2/2024 4:00:07 PM EST |
| 68.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.20 | -0.11 | 0.07 | -0.01 | 4/30/2024 | 5/2/2024 4:00:07 PM EST |
| 69.00 | 0.50 | 0.95 | 0.55 | -0.20 | -26.67% | 34 | 13 | 0.19 | -0.19 | 0.09 | -0.01 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 70.00 | 0.75 | 0.85 | 0.70 | -0.82 | -53.95% | 56 | 6 | 0.19 | -0.29 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 71.00 | 1.10 | 3.10 | 1.10 | -0.83 | -43.01% | 19 | 10 | 0.19 | -0.39 | 0.11 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 72.00 | 1.55 | 2.65 | 1.65 | -0.75 | -31.25% | 10 | 11 | 0.18 | -0.50 | 0.11 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 73.00 | 2.15 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.62 | 0.11 | -0.02 | 4/12/2024 | 5/2/2024 4:00:07 PM EST |
| 74.00 | 2.80 | 4.60 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.72 | 0.10 | -0.02 | 4/12/2024 | 5/2/2024 4:00:07 PM EST |
| 75.00 | 3.60 | 5.70 | % | 0 | 0 | 0.20 | -0.80 | 0.08 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 76.00 | 4.40 | 4.70 | % | 0 | 0 | 0.19 | -0.87 | 0.06 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 77.00 | 4.10 | 7.30 | % | 0 | 0 | 0.20 | -0.91 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 78.00 | 5.00 | 6.80 | % | 0 | 0 | 0.35 | -0.94 | 0.03 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 79.00 | 7.30 | 8.70 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 80.00 | 6.30 | 10.20 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 81.00 | 7.40 | 10.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 82.00 | 8.30 | 11.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 83.00 | 9.70 | 12.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 84.00 | 10.50 | 14.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 85.00 | 11.40 | 14.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:07 PM EST |