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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 22.10 | 25.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 19.60 | 22.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 47.50 | 17.10 | 20.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 14.60 | 17.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 9.50 | 12.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 57.50 | 7.00 | 10.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 4.70 | 7.80 | % | 0 | 0 | 0.45 | 0.94 | 0.04 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 62.50 | 4.20 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.82 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 2.40 | 2.60 | 2.47 | +0.77 | +45.30% | 45 | 103 | 0.19 | 0.64 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 67.50 | 1.20 | 1.25 | 1.19 | +0.39 | +48.75% | 74 | 4,955 | 0.19 | 0.40 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 15 | 552 | 0.18 | 0.21 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 72.50 | 0.15 | 0.25 | 0.17 | +0.06 | +54.55% | 10 | 57 | 0.19 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 22 | 0.21 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 57.50 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 576 | 0.26 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 0.25 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 95 | 0.24 | -0.06 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 62.50 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 508 | 0.22 | -0.18 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 65.00 | 1.05 | 1.30 | 1.25 | -0.70 | -35.90% | 4 | 788 | 0.20 | -0.36 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 67.50 | 1.60 | 2.60 | 2.55 | -0.47 | -15.57% | 2 | 764 | 0.15 | -0.60 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 70.00 | 2.70 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.11 | -0.79 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 72.50 | 4.70 | 8.10 | % | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 7.10 | 10.60 | % | 0 | 0 | 0.50 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 12.10 | 15.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 85.00 | 17.10 | 20.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 90.00 | 22.10 | 25.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 95.00 | 27.10 | 31.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |