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 | 34.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 45.00 | 25.40 | 29.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 21.10 | 23.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 15.80 | 18.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 11.60 | 14.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 11.80 | 13.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 61.00 | 10.70 | 12.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 62.00 | 9.70 | 11.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 63.00 | 8.90 | 10.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 64.00 | 6.70 | 10.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 65.00 | 7.00 | 8.40 | 7.61 | 0.00 | 0.00% | 0 | 10 | 0.56 | 1.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 66.00 | 4.70 | 7.80 | % | 0 | 0 | 0.53 | 0.97 | 0.04 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 67.00 | 3.40 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.92 | 0.05 | 0.00 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 68.00 | 2.75 | 6.00 | % | 0 | 0 | 0.13 | 0.87 | 0.07 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 69.00 | 2.20 | 5.60 | 3.45 | % | 1 | 0 | 0.21 | 0.80 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 70.00 | 2.80 | 3.00 | 2.88 | -0.52 | -15.30% | 1 | 3 | 0.19 | 0.72 | 0.09 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 71.00 | 2.05 | 2.25 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.63 | 0.10 | -0.02 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 72.00 | 1.50 | 1.60 | 1.55 | -0.22 | -12.43% | 15 | 11 | 0.17 | 0.52 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 73.00 | 1.00 | 1.15 | 1.15 | +0.40 | +53.34% | 8 | 4 | 0.17 | 0.41 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 74.00 | 0.65 | 0.75 | 0.70 | % | 4 | 0 | 0.17 | 0.31 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 75.00 | 0.40 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 18 | 0.16 | 0.22 | 0.08 | -0.01 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 76.00 | 0.25 | 0.35 | 0.30 | -0.31 | -50.82% | 2 | 3 | 0.17 | 0.15 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 77.00 | 0.15 | 0.25 | 0.19 | -0.08 | -29.63% | 2 | 1 | 0.17 | 0.10 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 78.00 | 0.05 | 0.15 | % | 0 | 0 | 0.16 | 0.07 | 0.03 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.04 | 0.02 | 0.00 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 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 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 64.00 | 0.05 | 0.15 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 65.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 66.00 | 0.15 | 0.25 | % | 0 | 0 | 0.21 | -0.03 | 0.04 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 67.00 | 0.20 | 0.30 | % | 0 | 0 | 0.20 | -0.08 | 0.05 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 68.00 | 0.30 | 0.40 | % | 0 | 0 | 0.19 | -0.13 | 0.07 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 69.00 | 0.45 | 0.55 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.20 | 0.08 | -0.01 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 70.00 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.17 | -0.28 | 0.09 | -0.01 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 71.00 | 1.00 | 1.15 | % | 0 | 0 | 0.17 | -0.37 | 0.10 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 72.00 | 1.45 | 1.60 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.48 | 0.11 | -0.02 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 73.00 | 2.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 100 | 0.17 | -0.59 | 0.11 | -0.02 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 74.00 | 2.65 | 4.60 | % | 0 | 0 | 0.17 | -0.69 | 0.10 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 75.00 | 3.40 | 5.40 | % | 0 | 0 | 0.17 | -0.78 | 0.08 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 76.00 | 2.95 | 4.50 | % | 0 | 0 | 0.18 | -0.85 | 0.07 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 77.00 | 4.00 | 7.50 | % | 0 | 0 | 0.18 | -0.90 | 0.05 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 78.00 | 4.80 | 8.20 | % | 0 | 0 | 0.13 | -0.93 | 0.03 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 79.00 | 5.40 | 8.50 | % | 0 | 0 | 0.26 | -0.96 | 0.02 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 80.00 | 7.00 | 9.40 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 81.00 | 7.60 | 10.90 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 82.00 | 9.50 | 11.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 83.00 | 9.90 | 11.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 84.00 | 10.00 | 12.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 85.00 | 11.50 | 14.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |