Options Chain for SHELL PLC SPON ADS (SHEL) - $66.81 as of 3/11/2025 9:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.00 | 29.00 | 25.72 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:59 PM EST |
| 45.00 | 20.00 | 24.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 50.00 | 15.00 | 19.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 54.00 | 11.10 | 15.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 55.00 | 10.10 | 14.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 56.00 | 9.10 | 13.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 57.00 | 8.00 | 12.10 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 58.00 | 7.10 | 11.10 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 59.00 | 6.20 | 10.10 | % | 0 | 0 | 0.96 | 0.97 | 0.02 | -0.02 | 3/11/2025 3:59:59 PM EST | |||
| 60.00 | 5.20 | 9.10 | % | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.03 | 3/11/2025 3:59:59 PM EST | |||
| 61.00 | 4.20 | 8.20 | % | 0 | 0 | 0.84 | 0.93 | 0.03 | -0.03 | 3/11/2025 3:59:59 PM EST | |||
| 62.00 | 5.00 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.87 | 0.04 | -0.04 | 2/7/2025 | 3/11/2025 3:59:59 PM EST |
| 63.00 | 4.10 | 4.50 | % | 0 | 0 | 0.34 | 0.83 | 0.06 | -0.04 | 3/11/2025 3:59:59 PM EST | |||
| 64.00 | 3.30 | 3.60 | % | 0 | 0 | 0.33 | 0.77 | 0.07 | -0.05 | 3/11/2025 3:59:59 PM EST | |||
| 65.00 | 2.65 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.70 | 0.09 | -0.05 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 66.00 | 1.95 | 2.15 | 2.25 | +0.05 | +2.28% | 2 | 1,343 | 0.26 | 0.61 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 67.00 | 1.40 | 1.55 | 1.45 | -0.15 | -9.38% | 10 | 11 | 0.25 | 0.51 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 68.00 | 0.95 | 1.10 | 1.00 | -0.20 | -16.67% | 4 | 1,168 | 0.25 | 0.41 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 69.00 | 0.60 | 0.75 | 0.85 | +0.10 | +13.34% | 1 | 1,454 | 0.24 | 0.32 | 0.09 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 70.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 2 | 120 | 0.25 | 0.24 | 0.08 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 71.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 500 | 0.27 | 0.17 | 0.06 | -0.03 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 72.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.12 | 0.05 | -0.02 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 2 | 10 | 0.28 | 0.08 | 0.04 | -0.02 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.05 | 0.03 | -0.01 | 2/18/2025 | 3/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.03 | 0.02 | -0.01 | 2/19/2025 | 3/11/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 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 | 1.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | -0.03 | 0.02 | -0.02 | 3/11/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.03 | 3/11/2025 3:59:59 PM EST | |||
| 61.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 114 | 0.65 | -0.07 | 0.03 | -0.03 | 3/5/2025 | 3/11/2025 3:59:59 PM EST |
| 62.00 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | -0.13 | 0.04 | -0.04 | 3/11/2025 3:59:59 PM EST | |||
| 63.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.17 | 0.06 | -0.04 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 64.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.23 | 0.07 | -0.05 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 65.00 | 0.60 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 47 | 0.53 | -0.30 | 0.09 | -0.05 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 66.00 | 1.00 | 1.20 | 1.30 | -0.12 | -8.46% | 2 | 14 | 0.27 | -0.39 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 67.00 | 0.95 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.49 | 0.10 | -0.05 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 68.00 | 2.00 | 2.15 | % | 0 | 0 | 0.26 | -0.59 | 0.10 | -0.05 | 3/11/2025 3:59:59 PM EST | |||
| 69.00 | 2.25 | 2.80 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.68 | 0.09 | -0.04 | 2/27/2025 | 3/11/2025 3:59:59 PM EST |
| 70.00 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.76 | 0.08 | -0.04 | 3/3/2025 | 3/11/2025 3:59:59 PM EST |
| 71.00 | 3.60 | 4.50 | % | 0 | 0 | 0.27 | -0.83 | 0.06 | -0.03 | 3/11/2025 3:59:59 PM EST | |||
| 72.00 | 3.10 | 7.20 | % | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.02 | 3/11/2025 3:59:59 PM EST | |||
| 73.00 | 4.20 | 8.10 | % | 0 | 0 | 0.74 | -0.92 | 0.04 | -0.02 | 3/11/2025 3:59:59 PM EST | |||
| 74.00 | 5.10 | 9.10 | % | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 75.00 | 6.10 | 10.10 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 76.00 | 7.10 | 11.10 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 77.00 | 8.10 | 12.10 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 78.00 | 9.10 | 13.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 79.00 | 10.10 | 14.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 80.00 | 11.10 | 15.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 85.00 | 16.10 | 20.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 90.00 | 21.10 | 25.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST |