Options Chain for SHELL PLC SPON ADS (SHEL) - $67.00 as of 1/22/2025 9:20:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.70 | 28.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 19.70 | 23.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 14.70 | 18.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 12.80 | 16.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 11.90 | 15.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 10.90 | 14.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 10.00 | 13.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 9.00 | 12.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 8.00 | 11.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 6.90 | 10.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 6.00 | 9.90 | % | 0 | 0 | 0.68 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 5.00 | 8.90 | % | 0 | 0 | 0.63 | 0.95 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 61.00 | 3.90 | 8.00 | % | 0 | 0 | 0.60 | 0.91 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 62.00 | 4.60 | 6.70 | % | 0 | 0 | 0.27 | 0.87 | 0.06 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 63.00 | 3.90 | 4.40 | % | 0 | 0 | 0.13 | 0.81 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 64.00 | 3.10 | 3.40 | 3.54 | 0.00 | 0.00% | 0 | 11 | 0.12 | 0.74 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 2.35 | 2.65 | 2.62 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.66 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 1.75 | 1.95 | 2.03 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.56 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 1.25 | 1.35 | 1.36 | 0.00 | 0.00% | 0 | 807 | 0.19 | 0.47 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 0.85 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 23 | 0.19 | 0.37 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.35 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 293 | 0.18 | 0.21 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.35 | % | 0 | 0 | 0.19 | 0.15 | 0.06 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 72.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.22 | 0.04 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 1.40 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.24 | -0.05 | 0.04 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.23 | -0.09 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 62.00 | 0.30 | 0.45 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.13 | 0.06 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 0.50 | 0.60 | % | 0 | 0 | 0.21 | -0.19 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 64.00 | 0.70 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.26 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.34 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 1.40 | 1.55 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.44 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 1.95 | 2.10 | 1.81 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.53 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 2.45 | 2.80 | % | 0 | 0 | 0.16 | -0.63 | 0.09 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 69.00 | 3.20 | 3.70 | % | 0 | 0 | 0.21 | -0.72 | 0.08 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 3.80 | 4.50 | % | 0 | 0 | 0.21 | -0.79 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 71.00 | 4.60 | 5.40 | % | 0 | 0 | 0.22 | -0.85 | 0.06 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 72.00 | 4.00 | 8.00 | % | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 73.00 | 4.90 | 9.00 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 74.00 | 5.90 | 9.80 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 7.40 | 10.80 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 7.90 | 11.80 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 8.90 | 12.80 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 9.80 | 13.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 11.70 | 15.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 16.70 | 20.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 21.70 | 25.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |