Options Chain for SHELL PLC SPON ADS (SHEL) - $66.63 as of 2/4/2025 10:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.40 | 28.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 19.60 | 23.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 14.60 | 18.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 53.00 | 11.50 | 15.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 54.00 | 10.50 | 14.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 9.50 | 13.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 56.00 | 8.50 | 12.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 57.00 | 7.50 | 11.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 58.00 | 6.50 | 10.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 59.00 | 5.50 | 9.60 | % | 0 | 0 | 0.65 | 1.00 | 0.02 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 4.60 | 8.60 | % | 0 | 0 | 0.61 | 0.97 | 0.04 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 61.00 | 3.60 | 7.70 | % | 0 | 0 | 0.57 | 0.93 | 0.05 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 62.00 | 3.50 | 6.40 | % | 0 | 0 | 0.30 | 0.87 | 0.06 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 63.00 | 3.60 | 4.10 | % | 0 | 0 | 0.20 | 0.81 | 0.08 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 64.00 | 3.00 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.74 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 2.25 | 2.50 | % | 0 | 0 | 0.20 | 0.65 | 0.10 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 66.00 | 1.65 | 1.85 | 1.75 | -0.15 | -7.90% | 10 | 36 | 0.19 | 0.54 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 67.00 | 1.15 | 2.30 | 1.20 | % | 1 | 0 | 0.25 | 0.44 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST | |
| 68.00 | 0.75 | 0.95 | 0.83 | +0.26 | +45.62% | 1,221 | 6 | 0.19 | 0.34 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 69.00 | 0.50 | 0.65 | 0.55 | % | 14 | 0 | 0.19 | 0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST | |
| 70.00 | 0.30 | 0.50 | % | 0 | 0 | 0.19 | 0.18 | 0.06 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 71.00 | 0.20 | 0.30 | % | 0 | 0 | 0.19 | 0.12 | 0.05 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 72.00 | 0.10 | 0.35 | % | 0 | 0 | 0.21 | 0.08 | 0.04 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 73.00 | 0.00 | 0.20 | % | 0 | 0 | 0.23 | 0.05 | 0.03 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 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 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 54.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 56.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 59.00 | 0.10 | 0.25 | % | 0 | 0 | 0.25 | 0.00 | 0.02 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 0.15 | 0.30 | % | 0 | 0 | 0.24 | -0.03 | 0.04 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 61.00 | 0.20 | 0.40 | % | 0 | 0 | 0.22 | -0.07 | 0.05 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 62.00 | 0.30 | 0.50 | % | 0 | 0 | 0.21 | -0.13 | 0.06 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 63.00 | 0.45 | 0.65 | % | 0 | 0 | 0.20 | -0.19 | 0.08 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 64.00 | 0.70 | 0.85 | % | 0 | 0 | 0.20 | -0.26 | 0.09 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 1.00 | 1.15 | 1.11 | -0.11 | -9.02% | 7 | 1 | 0.19 | -0.35 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 66.00 | 0.45 | 1.60 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.46 | 0.10 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 67.00 | 1.95 | 2.15 | % | 0 | 0 | 0.18 | -0.56 | 0.10 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 68.00 | 2.55 | 2.80 | % | 0 | 0 | 0.18 | -0.66 | 0.09 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 69.00 | 3.30 | 3.60 | % | 0 | 0 | 0.18 | -0.75 | 0.08 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 4.10 | 4.50 | % | 0 | 0 | 0.19 | -0.82 | 0.06 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 71.00 | 4.90 | 5.50 | % | 0 | 0 | 0.19 | -0.88 | 0.05 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 72.00 | 4.20 | 8.30 | % | 0 | 0 | 0.53 | -0.92 | 0.04 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 73.00 | 5.10 | 9.20 | % | 0 | 0 | 0.57 | -0.95 | 0.03 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 74.00 | 6.10 | 10.20 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 7.10 | 11.20 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 76.00 | 8.10 | 12.20 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 77.00 | 9.10 | 13.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 78.00 | 10.10 | 14.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 79.00 | 11.10 | 15.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 12.10 | 16.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 85.00 | 17.10 | 21.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 90.00 | 22.10 | 26.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |