SHEL options chain $92.80
← Back to SHEL stock page
In-the-money contracts are shaded relative to the current underlying price ($92.80).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SHEL260904C00050000 |
$50.00 |
$40.90 |
— |
$40.30 |
$43.42 |
2 |
| SHEL260904C00055000 |
$55.00 |
— |
— |
$36.08 |
$39.34 |
— |
| SHEL260904C00060000 |
$60.00 |
— |
— |
$32.74 |
$34.62 |
— |
| SHEL260904C00065000 |
$65.00 |
$28.45 |
— |
$27.29 |
$29.11 |
3 |
| SHEL260904C00070000 |
$70.00 |
$20.91 |
-2.46 (-10.5%) |
$22.38 |
$24.45 |
4 |
| SHEL260904C00075000 |
$75.00 |
$18.32 |
+1.99 (+12.2%) |
$17.16 |
$19.37 |
1 |
| SHEL260904C00076000 |
$76.00 |
$17.40 |
— |
$16.38 |
$18.69 |
1 |
| SHEL260904C00077000 |
$77.00 |
— |
— |
$15.27 |
$18.07 |
— |
| SHEL260904C00078000 |
$78.00 |
$14.40 |
— |
$13.42 |
$15.61 |
2 |
| SHEL260904C00079000 |
$79.00 |
— |
— |
$12.07 |
$15.24 |
— |
| SHEL260904C00080000 |
$80.00 |
$13.20 |
-0.31 (-2.3%) |
$12.36 |
$14.17 |
1 |
| SHEL260904C00081000 |
$81.00 |
$12.09 |
-0.50 (-4.0%) |
$11.53 |
$13.07 |
11 |
| SHEL260904C00082000 |
$82.00 |
$11.10 |
+2.22 (+25.0%) |
$10.40 |
$12.08 |
10 |
| SHEL260904C00083000 |
$83.00 |
$8.87 |
— |
$9.48 |
$11.16 |
8 |
| SHEL260904C00084000 |
$84.00 |
$9.16 |
+1.21 (+15.2%) |
$8.38 |
$10.48 |
2 |
| SHEL260904C00085000 |
$85.00 |
$8.16 |
+1.69 (+26.1%) |
$7.51 |
$9.07 |
2 |
| SHEL260904C00086000 |
$86.00 |
$5.05 |
+2.05 (+68.3%) |
$5.97 |
$8.81 |
2 |
| SHEL260904C00087000 |
$87.00 |
— |
— |
$4.44 |
$7.81 |
— |
| SHEL260904C00088000 |
$88.00 |
$5.55 |
+1.07 (+23.9%) |
$4.32 |
$6.33 |
1 |
| SHEL260904C00089000 |
$89.00 |
$4.55 |
+1.02 (+28.9%) |
$3.65 |
$5.22 |
1 |
| SHEL260904C00090000 |
$90.00 |
$3.56 |
+1.80 (+102.3%) |
$2.60 |
$4.32 |
25 |
| SHEL260904C00091000 |
$91.00 |
$2.12 |
-0.73 (-25.6%) |
$1.58 |
$2.68 |
3 |
| SHEL260904C00092000 |
$92.00 |
$1.61 |
-0.39 (-19.5%) |
$0.13 |
$2.02 |
8 |
| SHEL260904C00093000 |
$93.00 |
$0.90 |
-0.45 (-33.3%) |
$0.52 |
$0.78 |
42 |
| SHEL260904C00094000 |
$94.00 |
$0.30 |
-0.69 (-69.7%) |
$0.08 |
$0.78 |
7 |
| SHEL260904C00095000 |
$95.00 |
$0.19 |
-0.21 (-52.5%) |
$0.00 |
$0.22 |
9 |
| SHEL260904C00096000 |
$96.00 |
$0.10 |
-0.08 (-44.4%) |
$0.00 |
$0.33 |
27 |
| SHEL260904C00097000 |
$97.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.22 |
47 |
| SHEL260904C00098000 |
$98.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| SHEL260904C00099000 |
$99.00 |
$0.30 |
+0.04 (+15.4%) |
$0.00 |
$1.68 |
15 |
| SHEL260904C00100000 |
$100.00 |
$0.17 |
— |
$0.00 |
$0.88 |
1 |
| SHEL260904C00101000 |
$101.00 |
$0.72 |
— |
$0.00 |
$1.77 |
1 |
| SHEL260904C00102000 |
$102.00 |
— |
— |
$0.00 |
$2.17 |
— |
| SHEL260904C00103000 |
$103.00 |
— |
— |
$0.00 |
$2.17 |
— |
| SHEL260904C00104000 |
$104.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SHEL260904C00105000 |
$105.00 |
$0.05 |
— |
$0.00 |
$2.13 |
1 |
| SHEL260904C00110000 |
$110.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SHEL260904C00115000 |
$115.00 |
— |
— |
$0.00 |
$2.17 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SHEL260904P00050000 |
$50.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SHEL260904P00055000 |
$55.00 |
$0.22 |
— |
$0.00 |
$2.13 |
1 |
| SHEL260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SHEL260904P00065000 |
$65.00 |
$0.13 |
+0.10 (+333.3%) |
$0.00 |
$2.13 |
2 |
| SHEL260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.27 |
— |
| SHEL260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SHEL260904P00076000 |
$76.00 |
$0.30 |
— |
$0.00 |
$2.18 |
77 |
| SHEL260904P00077000 |
$77.00 |
$0.53 |
— |
$0.00 |
$1.63 |
2 |
| SHEL260904P00078000 |
$78.00 |
— |
— |
$0.00 |
$2.08 |
— |
| SHEL260904P00079000 |
$79.00 |
— |
— |
$0.00 |
$2.08 |
— |
| SHEL260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$0.92 |
— |
| SHEL260904P00081000 |
$81.00 |
$0.02 |
— |
$0.00 |
$1.47 |
10 |
| SHEL260904P00082000 |
$82.00 |
$0.39 |
— |
$0.00 |
$2.13 |
4 |
| SHEL260904P00083000 |
$83.00 |
$0.50 |
-0.03 (-5.7%) |
$0.00 |
$1.78 |
1 |
| SHEL260904P00084000 |
$84.00 |
$0.10 |
-0.10 (-50.0%) |
$0.00 |
$1.43 |
95 |
| SHEL260904P00085000 |
$85.00 |
$0.25 |
-0.05 (-16.7%) |
$0.00 |
$2.19 |
2 |
| SHEL260904P00086000 |
$86.00 |
$0.07 |
-0.08 (-53.3%) |
$0.00 |
$2.11 |
3 |
| SHEL260904P00087000 |
$87.00 |
$0.46 |
-0.09 (-16.4%) |
$0.00 |
$0.22 |
3 |
| SHEL260904P00088000 |
$88.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.18 |
1 |
| SHEL260904P00089000 |
$89.00 |
$0.05 |
-0.15 (-75.0%) |
$0.00 |
$1.47 |
21 |
| SHEL260904P00090000 |
$90.00 |
$0.38 |
-0.22 (-36.7%) |
$0.00 |
$0.23 |
20 |
| SHEL260904P00091000 |
$91.00 |
$0.23 |
+0.07 (+43.8%) |
$0.03 |
$0.77 |
24 |
| SHEL260904P00092000 |
$92.00 |
$0.28 |
-1.09 (-79.6%) |
$0.00 |
$0.67 |
4 |
| SHEL260904P00093000 |
$93.00 |
$0.67 |
+0.07 (+11.7%) |
$0.67 |
$0.78 |
526 |
| SHEL260904P00094000 |
$94.00 |
$1.13 |
+0.04 (+3.7%) |
$1.03 |
$1.93 |
11 |
| SHEL260904P00095000 |
$95.00 |
$4.20 |
+1.35 (+47.4%) |
$1.43 |
$2.43 |
2 |
| SHEL260904P00096000 |
$96.00 |
— |
— |
$2.24 |
$3.86 |
— |
| SHEL260904P00097000 |
$97.00 |
— |
— |
$2.86 |
$4.92 |
— |
| SHEL260904P00098000 |
$98.00 |
— |
— |
$3.28 |
$5.70 |
— |
| SHEL260904P00099000 |
$99.00 |
$6.00 |
— |
$4.97 |
$6.42 |
2 |
| SHEL260904P00100000 |
$100.00 |
— |
— |
$6.15 |
$7.85 |
— |
| SHEL260904P00101000 |
$101.00 |
— |
— |
$6.76 |
$9.23 |
— |
| SHEL260904P00102000 |
$102.00 |
— |
— |
$7.07 |
$10.62 |
— |
| SHEL260904P00103000 |
$103.00 |
$11.90 |
— |
$9.08 |
$11.30 |
2 |
| SHEL260904P00104000 |
$104.00 |
— |
— |
$9.97 |
$12.60 |
— |
| SHEL260904P00105000 |
$105.00 |
$12.08 |
— |
$10.76 |
$13.34 |
6 |
| SHEL260904P00110000 |
$110.00 |
$17.05 |
— |
$15.57 |
$18.14 |
6 |
| SHEL260904P00115000 |
$115.00 |
$23.80 |
— |
$20.60 |
$23.12 |
2 |
