Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
SHEL 93.58
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
82 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.97 | 356% | 42.80 | 45.40 | $50.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 2 | 0.97 | 283% | 37.30 | 40.50 | $55.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 3 | 2 | 0.98 | 229% | 32.30 | 35.30 | $60.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 2 | 0.97 | 198% | 27.80 | 29.90 | $65.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 2 | - | - | 22.80 | 23.80 | $70.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 1 | 0.92 | 161% | 18.10 | 20.40 | $75.00 | 0.00 | 2.15 | - | - | 2 | 2 |
| 0 | 0 | 0.91 | 143% | 16.00 | 18.40 | $77.00 | 0.00 | 2.15 | 113% | -0.05 | 0 | 0 |
| 0 | 0 | 0.93 | 120% | 14.50 | 17.40 | $78.00 | 0.00 | 2.10 | 107% | -0.05 | 2 | 1 |
| 0 | 0 | 0.92 | 119% | 14.00 | 16.10 | $79.00 | 0.00 | 2.60 | 116% | -0.08 | 0 | 0 |
| 0 | 0 | 0.92 | 110% | 12.90 | 15.10 | $80.00 | 0.00 | 2.15 | 84% | -0.04 | 5 | 5 |
| 0 | 0 | 0.89 | 115% | 11.90 | 14.50 | $81.00 | 0.00 | 2.15 | 103% | -0.08 | 0 | 0 |
| 2 | 2 | 0.90 | 99% | 11.00 | 13.10 | $82.00 | 0.00 | 2.15 | 111% | -0.12 | 2 | 1 |
| 0 | 0 | 0.95 | 72% | 9.40 | 12.10 | $83.00 | 0.00 | 4.20 | 89% | -0.10 | 0 | 0 |
| 0 | 0 | 0.88 | 92% | 8.90 | 11.40 | $84.00 | 0.00 | 0.75 | 86% | -0.11 | 0 | 0 |
| 21 | 7 | 0.88 | 79% | 8.00 | 10.10 | $85.00 | 0.00 | 0.25 | 62% | -0.06 | 2 | 4 |
| 0 | 0 | 0.86 | 77% | 7.20 | 9.10 | $86.00 | 0.00 | 1.90 | 70% | -0.12 | 0 | 0 |
| 0 | 0 | 0.85 | 69% | 5.90 | 8.40 | $87.00 | 0.00 | 0.40 | 52% | -0.09 | 4 | 3 |
| 0 | 1 | 0.81 | 68% | 5.10 | 7.50 | $88.00 | 0.00 | 1.05 | 49% | -0.11 | 3 | 14 |
| 16 | 9 | 0.85 | 47% | 4.10 | 5.80 | $89.00 | 0.05 | 0.15 | 33% | -0.07 | 3 | 10 |
| 15 | 3 | 0.82 | 41% | 3.00 | 5.00 | $90.00 | 0.10 | 0.25 | 31% | -0.11 | 11 | 32 |
| 3 | 2 | 0.78 | 36% | 2.00 | 4.10 | $91.00 | 0.20 | 0.35 | 28% | -0.17 | 22 | 292 |
| 67 | 1 | 0.72 | 29% | 1.75 | 2.45 | $92.00 | 0.20 | 0.55 | 24% | -0.25 | 1 | 17 |
| 44 | 17 | 0.60 | 23% | 1.10 | 1.40 | $93.00 | 0.75 | 0.90 | 27% | -0.41 | 38 | 86 |
| 49 | 53 | 0.44 | 24% | 0.70 | 0.85 | $94.00 | 1.25 | 1.45 | 28% | -0.55 | 12 | 7 |
| 168 | 63 | 0.30 | 26% | 0.40 | 0.60 | $95.00 | 1.60 | 2.20 | 26% | -0.70 | 10 | 22 |
| 58 | 69 | 0.19 | 27% | 0.20 | 0.35 | $96.00 | 2.15 | 3.10 | 24% | -0.84 | 6 | 76 |
| 112 | 115 | 0.15 | 32% | 0.10 | 0.40 | $97.00 | 3.20 | 4.00 | 29% | -0.87 | 1 | 38 |
| 60 | 745 | 0.07 | 30% | 0.05 | 0.15 | $98.00 | 4.10 | 5.10 | 35% | -0.89 | 3 | 4 |
| 38 | 4 | 0.10 | 41% | 0.00 | 1.00 | $99.00 | 4.60 | 5.90 | - | - | 1 | 1 |
| 259 | 4 | 0.07 | 42% | 0.00 | 0.20 | $100.00 | 4.80 | 7.10 | - | - | 3 | 3 |
| 24 | 3 | 0.14 | 66% | 0.00 | 0.40 | $101.00 | 5.60 | 9.00 | - | - | 0 | 0 |
| 92 | 1 | 0.04 | 46% | 0.00 | 3.30 | $102.00 | 6.60 | 9.80 | - | - | 0 | 0 |
| 35 | 8 | 0.12 | 74% | 0.00 | 0.55 | $103.00 | 7.80 | 10.80 | - | - | 0 | 0 |
| 16 | 18 | 0.06 | 62% | 0.00 | 1.75 | $104.00 | 8.60 | 11.80 | - | - | 0 | 0 |
| 21 | 15 | 0.07 | 71% | 0.00 | 1.05 | $105.00 | 9.70 | 12.90 | - | - | 0 | 0 |
| 1 | 1 | 0.06 | 73% | 0.00 | 0.75 | $106.00 | 10.70 | 13.50 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 74% | 0.00 | 1.75 | $107.00 | 11.60 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $108.00 | 12.60 | 16.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $109.00 | 13.60 | 17.50 | 81% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $110.00 | 14.60 | 18.30 | 69% | -0.99 | 0 | 0 |
| 10 | 10 | - | - | 0.00 | 0.75 | $115.00 | 19.60 | 23.40 | 96% | -0.98 | 0 | 0 |