Options Chain for SHELL PLC SPON ADS (SHEL) - $64.13 as of 4/7/2025 11:34:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.30 | 23.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 45.00 | 15.40 | 18.10 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:59:08 AM EST | |||
| 50.00 | 10.70 | 13.20 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.03 | 4/7/2025 10:59:08 AM EST | |||
| 53.00 | 9.40 | 9.80 | % | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.05 | 4/7/2025 10:59:08 AM EST | |||
| 54.00 | 8.20 | 8.90 | % | 0 | 0 | 0.66 | 0.88 | 0.03 | -0.05 | 4/7/2025 10:59:08 AM EST | |||
| 55.00 | 7.30 | 8.00 | % | 0 | 0 | 0.61 | 0.85 | 0.03 | -0.06 | 4/7/2025 10:59:08 AM EST | |||
| 56.00 | 6.60 | 7.20 | % | 0 | 0 | 0.48 | 0.82 | 0.04 | -0.06 | 4/7/2025 10:59:08 AM EST | |||
| 57.00 | 6.10 | 6.30 | % | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.07 | 4/7/2025 10:59:08 AM EST | |||
| 58.00 | 5.10 | 5.50 | 6.60 | % | 2 | 0 | 0.52 | 0.74 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 10:59:08 AM EST | |
| 59.00 | 4.50 | 4.80 | 4.54 | % | 1 | 0 | 0.51 | 0.70 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:08 AM EST | |
| 60.00 | 3.80 | 4.10 | 3.19 | % | 1 | 0 | 0.50 | 0.65 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:08 AM EST | |
| 61.00 | 3.20 | 3.50 | % | 0 | 0 | 0.48 | 0.59 | 0.06 | -0.08 | 4/7/2025 10:59:08 AM EST | |||
| 62.00 | 2.65 | 2.85 | % | 0 | 0 | 0.47 | 0.54 | 0.06 | -0.08 | 4/7/2025 10:59:08 AM EST | |||
| 63.00 | 2.05 | 2.30 | 2.09 | % | 4 | 0 | 0.46 | 0.47 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 10:59:08 AM EST | |
| 64.00 | 1.65 | 1.85 | % | 0 | 0 | 0.45 | 0.41 | 0.06 | -0.07 | 4/7/2025 10:59:08 AM EST | |||
| 65.00 | 1.25 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.35 | 0.06 | -0.06 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 66.00 | 0.90 | 1.10 | 2.00 | 0.00 | 0.00% | 0 | 57 | 0.44 | 0.29 | 0.06 | -0.06 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 67.00 | 0.65 | 0.85 | 1.53 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.24 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 68.00 | 0.45 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.19 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 69.00 | 0.00 | 0.50 | 4.48 | 0.00 | 0.00% | 0 | 806 | 0.44 | 0.15 | 0.04 | -0.04 | 3/25/2025 | 4/7/2025 10:59:08 AM EST |
| 70.00 | 0.00 | 0.35 | 0.25 | -0.27 | -51.93% | 11 | 51 | 0.41 | 0.12 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 71.00 | 0.00 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.09 | 0.03 | -0.03 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 72.00 | 0.00 | 0.20 | 0.95 | 0.00 | 0.00% | 0 | 104 | 0.48 | 0.07 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 73.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.05 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 74.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 147 | 0.89 | 0.04 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 75.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 348 | 0.93 | 0.03 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 76.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.97 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 10:59:08 AM EST |
| 77.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 4/7/2025 10:59:08 AM EST |
| 78.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:59:08 AM EST |
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 80.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 10:59:08 AM EST |
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:59:08 AM EST | |||
| 50.00 | 0.15 | 0.55 | % | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.03 | 4/7/2025 10:59:08 AM EST | |||
| 53.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | -0.10 | 0.02 | -0.05 | 4/7/2025 10:59:08 AM EST | |||
| 54.00 | 0.55 | 0.85 | % | 0 | 0 | 0.70 | -0.12 | 0.03 | -0.05 | 4/7/2025 10:59:08 AM EST | |||
| 55.00 | 0.70 | 0.90 | % | 0 | 0 | 0.67 | -0.15 | 0.03 | -0.06 | 4/7/2025 10:59:08 AM EST | |||
| 56.00 | 0.85 | 1.05 | % | 0 | 0 | 0.55 | -0.18 | 0.04 | -0.06 | 4/7/2025 10:59:08 AM EST | |||
| 57.00 | 1.05 | 1.20 | % | 0 | 0 | 0.57 | -0.22 | 0.04 | -0.07 | 4/7/2025 10:59:08 AM EST | |||
| 58.00 | 1.25 | 1.45 | % | 0 | 0 | 0.53 | -0.26 | 0.05 | -0.07 | 4/7/2025 10:59:08 AM EST | |||
| 59.00 | 1.50 | 1.75 | % | 0 | 0 | 0.52 | -0.30 | 0.05 | -0.08 | 4/7/2025 10:59:08 AM EST | |||
| 60.00 | 1.80 | 2.00 | 2.22 | +2.17 | +4,340.00% | 14 | 1 | 0.50 | -0.35 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 61.00 | 2.15 | 2.40 | 1.05 | 0.00 | 0.00% | 0 | 118 | 0.49 | -0.41 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 62.00 | 2.60 | 2.80 | 0.70 | 0.00 | 0.00% | 0 | 125 | 0.48 | -0.46 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 63.00 | 3.00 | 3.30 | % | 0 | 0 | 0.46 | -0.53 | 0.06 | -0.07 | 4/7/2025 10:59:08 AM EST | |||
| 64.00 | 3.60 | 3.90 | 4.60 | +2.93 | +175.45% | 1 | 2 | 0.45 | -0.59 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 65.00 | 4.20 | 4.50 | 4.40 | +2.35 | +114.64% | 3 | 6 | 0.44 | -0.65 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 66.00 | 4.80 | 5.20 | 5.75 | +2.61 | +83.13% | 1 | 20 | 0.44 | -0.71 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 67.00 | 5.60 | 5.90 | 6.20 | +2.90 | +87.88% | 1 | 12 | 0.45 | -0.76 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 68.00 | 6.40 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.81 | 0.04 | -0.04 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 69.00 | 7.20 | 7.60 | 7.31 | +2.71 | +58.92% | 2 | 47 | 0.39 | -0.85 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 70.00 | 8.10 | 8.60 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.86 | -0.88 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 10:59:08 AM EST |
| 71.00 | 8.50 | 10.50 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.91 | 0.03 | -0.03 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 72.00 | 9.50 | 12.10 | 2.75 | 0.00 | 0.00% | 0 | 33 | 0.93 | -0.93 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 73.00 | 10.20 | 13.10 | 2.90 | 0.00 | 0.00% | 0 | 49 | 0.98 | -0.95 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 10:59:08 AM EST |
| 74.00 | 11.20 | 14.00 | 1.85 | 0.00 | 0.00% | 0 | 323 | 1.02 | -0.96 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:59:08 AM EST |
| 75.00 | 12.40 | 14.80 | 11.00 | +6.50 | +144.45% | 1 | 30 | 1.06 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 10:59:08 AM EST |
| 76.00 | 13.20 | 16.00 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:08 AM EST | |||
| 77.00 | 14.20 | 17.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 4/7/2025 10:59:08 AM EST |
| 78.00 | 15.20 | 18.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 79.00 | 16.20 | 19.00 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 80.00 | 17.20 | 20.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 81.00 | 18.20 | 21.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 82.00 | 19.20 | 22.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 83.00 | 20.10 | 23.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 84.00 | 21.10 | 24.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 85.00 | 22.10 | 25.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST | |||
| 90.00 | 27.10 | 30.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:08 AM EST |