Options Chain for SHELL PLC SPON ADS (SHEL) - $66.70 as of 2/21/2025 9:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.90 | 29.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 21.00 | 23.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 16.00 | 18.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 52.00 | 14.10 | 16.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 53.00 | 13.00 | 15.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 54.00 | 12.10 | 14.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 11.10 | 13.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 10.10 | 12.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 9.10 | 11.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 8.10 | 10.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 59.00 | 7.10 | 9.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 6.10 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 61.00 | 5.10 | 7.40 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 62.00 | 4.10 | 6.40 | 3.06 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.02 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 63.00 | 2.20 | 5.50 | % | 0 | 0 | 0.89 | 0.96 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 64.00 | 2.55 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.86 | 0.08 | -0.04 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 1.80 | 2.15 | 2.51 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.79 | 0.12 | -0.05 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 66.00 | 0.95 | 1.35 | 1.19 | -0.76 | -38.98% | 1 | 98 | 0.20 | 0.65 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.00 | 0.50 | 0.65 | 0.65 | -0.95 | -59.38% | 12 | 871 | 0.19 | 0.44 | 0.22 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 0.15 | 0.35 | 0.25 | -0.75 | -75.00% | 24 | 88 | 0.19 | 0.24 | 0.19 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 0.10 | 0.15 | 0.11 | -0.34 | -75.56% | 8,061 | 87 | 0.21 | 0.12 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 38 | 203 | 0.25 | 0.04 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.01 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 2.05 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 62.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 8 | 30 | 0.36 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 141 | 0.47 | -0.04 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 64.00 | 0.05 | 0.15 | 0.12 | -0.13 | -52.00% | 40 | 81 | 0.23 | -0.14 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.25 | 0.19 | +0.09 | +90.00% | 161 | 36 | 0.21 | -0.21 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 66.00 | 0.35 | 0.50 | 0.45 | +0.33 | +275.00% | 42 | 56 | 0.20 | -0.35 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.00 | 0.75 | 1.00 | 0.75 | +0.25 | +50.00% | 74 | 20 | 0.20 | -0.56 | 0.22 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 1.35 | 1.95 | 1.10 | +0.47 | +74.61% | 21 | 11 | 0.23 | -0.76 | 0.19 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 2.10 | 3.70 | % | 0 | 0 | 0.45 | -0.88 | 0.12 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 1.70 | 4.00 | % | 0 | 0 | 0.55 | -0.96 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 71.00 | 2.70 | 5.00 | % | 0 | 0 | 0.63 | -0.99 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 72.00 | 3.70 | 6.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 73.00 | 4.70 | 7.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 74.00 | 5.70 | 8.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 6.70 | 9.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 76.00 | 7.70 | 10.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 8.70 | 11.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 78.00 | 9.70 | 12.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 79.00 | 10.70 | 13.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 11.70 | 14.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 16.70 | 19.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 21.70 | 24.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |