Options Chain for SHINHAN FINANCIAL GROUP CO LTD SPN ADR RESTRD (SHG) - $41.46 as of 5/30/2025 9:44:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 26.10 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 20.60 | 23.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 18.10 | 21.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 15.60 | 18.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 10.60 | 13.50 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 5.80 | 8.00 | 1.05 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.94 | 0.03 | -0.02 | 4/17/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.65 | 0.10 | -0.04 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.20 | 0.07 | -0.03 | 1/29/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.60 | % | 0 | 0 | 1.91 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.60 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.60 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.60 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.60 | 0.90 | 0.00 | 0.00% | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 2.16 | 0.00 | 0.00% | 0 | 70 | 0.38 | -0.06 | 0.03 | -0.02 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 0.84 | -0.35 | 0.10 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 2.65 | 5.70 | % | 0 | 0 | 0.86 | -0.80 | 0.07 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 7.70 | 10.90 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 12.70 | 15.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 17.70 | 20.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |