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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.50 | 31.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 25.00 | 29.20 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 23.80 | 26.20 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 21.40 | 23.70 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 18.90 | 21.20 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 16.40 | 18.70 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/5/2024 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 14.00 | 16.40 | 13.51 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 11.70 | 13.80 | 12.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 9.00 | 11.40 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.02 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 5.90 | 7.60 | 7.60 | -0.90 | -10.59% | 3 | 71 | 0.13 | 0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 5.10 | 5.40 | 5.70 | +0.43 | +8.16% | 4 | 183 | 0.22 | 0.81 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 3.20 | 3.40 | 3.70 | -0.97 | -20.78% | 4 | 892 | 0.20 | 0.68 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 1.80 | 1.90 | 1.90 | -0.95 | -33.34% | 19 | 3,974 | 0.19 | 0.48 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.85 | 0.95 | 0.95 | -0.65 | -40.63% | 3,447 | 16,312 | 0.19 | 0.29 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 0.40 | 0.50 | 0.45 | -0.32 | -41.56% | 42 | 3,149 | 0.20 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.20 | 0.25 | 0.23 | -0.11 | -32.36% | 3 | 1,038 | 0.21 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 279 | 0.21 | 0.03 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.21 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 58 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 2 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 324 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.38 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.14 | +0.04 | +40.00% | 8 | 491 | 0.28 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 19 | 508 | 0.27 | -0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.25 | 0.40 | 0.35 | +0.10 | +40.00% | 1 | 477 | 0.24 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 0.55 | 0.65 | 0.60 | +0.20 | +50.00% | 6 | 1,032 | 0.22 | -0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 1.15 | 1.25 | 1.15 | +0.31 | +36.91% | 29 | 2,591 | 0.20 | -0.32 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 2.15 | 2.30 | 2.25 | +0.45 | +25.00% | 73 | 899 | 0.19 | -0.52 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 3.70 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 173 | 0.19 | -0.71 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 5.80 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 87 | 0.19 | -0.85 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 6.70 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 167 | 0.32 | -0.93 | 0.03 | -0.01 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 9.20 | 11.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 11.70 | 14.00 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 14.20 | 16.60 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 16.70 | 19.00 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 21.70 | 24.00 | 28.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 26.10 | 30.20 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 31.10 | 35.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 36.10 | 40.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |