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 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 19.70 | 23.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 15.70 | 19.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 14.70 | 18.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 13.90 | 17.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 12.80 | 16.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 11.80 | 15.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 10.80 | 14.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 9.80 | 13.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 8.80 | 12.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 7.80 | 11.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 6.80 | 10.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 5.90 | 9.80 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 4.90 | 8.80 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 61.00 | 5.20 | 6.70 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 62.00 | 4.40 | 5.60 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.93 | 0.04 | -0.02 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 3.70 | 4.30 | 1.94 | 0.00 | 0.00% | 0 | 5 | 0.16 | 0.88 | 0.06 | -0.03 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 64.00 | 2.85 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 1,235 | 0.21 | 0.82 | 0.08 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 2.20 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.21 | 0.73 | 0.10 | -0.04 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 1.55 | 1.70 | 1.68 | 0.00 | 0.00% | 0 | 32 | 0.21 | 0.62 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 1.00 | 1.15 | 1.18 | 0.00 | 0.00% | 0 | 75 | 0.20 | 0.49 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 0.60 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 93 | 0.21 | 0.36 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 0.35 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 53 | 0.20 | 0.24 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.20 | 0.16 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.09 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 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 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.04 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.26 | -0.07 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 0.15 | 0.25 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.12 | 0.06 | -0.03 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 64.00 | 0.30 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.18 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.50 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.27 | 0.10 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.38 | 0.13 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 1.25 | 1.40 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.51 | 0.14 | -0.04 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 1.75 | 2.05 | 4.95 | 0.00 | 0.00% | 0 | 8 | 0.14 | -0.64 | 0.13 | -0.04 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 2.55 | 3.00 | 7.54 | 0.00 | 0.00% | 0 | 0 | 0.12 | -0.76 | 0.11 | -0.03 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 2.80 | 3.70 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.84 | 0.08 | -0.02 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 3.60 | 5.00 | % | 0 | 0 | 0.27 | -0.91 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 72.00 | 3.40 | 7.30 | % | 0 | 0 | 0.67 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 73.00 | 4.40 | 8.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 5.40 | 9.30 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 6.40 | 10.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 76.00 | 7.40 | 11.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 77.00 | 8.40 | 12.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 78.00 | 9.40 | 13.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 11.30 | 15.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 16.30 | 20.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 21.30 | 25.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |