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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.00 | 29.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 20.20 | 23.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 15.00 | 18.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 11.00 | 14.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 9.50 | 12.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 8.40 | 11.80 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 7.60 | 11.00 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 59.00 | 6.50 | 10.00 | % | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 6.20 | 8.90 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 61.00 | 5.70 | 6.60 | % | 0 | 0 | 0.17 | 0.90 | 0.03 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 62.00 | 4.90 | 5.70 | % | 0 | 0 | 0.16 | 0.86 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 63.00 | 3.80 | 5.40 | % | 0 | 0 | 0.23 | 0.81 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 64.00 | 3.60 | 4.00 | % | 0 | 0 | 0.22 | 0.75 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 2.65 | 3.20 | % | 0 | 0 | 0.18 | 0.68 | 0.08 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 66.00 | 2.15 | 2.50 | % | 0 | 0 | 0.19 | 0.60 | 0.08 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 67.00 | 1.55 | 1.90 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.51 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 1.25 | 1.45 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.42 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 0.90 | 1.25 | 0.96 | -0.64 | -40.00% | 2 | 1 | 0.22 | 0.34 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.60 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.26 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 0.40 | 0.55 | 0.55 | -0.26 | -32.10% | 1 | 6 | 0.19 | 0.20 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 72.00 | 0.30 | 0.40 | 0.23 | % | 2 | 0 | 0.20 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 73.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.10 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 74.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.07 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 2.25 | % | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 299 | 0.26 | -0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.10 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 62.00 | 0.30 | 2.05 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.14 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 1.20 | % | 0 | 0 | 0.23 | -0.19 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 64.00 | 0.50 | 1.25 | % | 0 | 0 | 0.23 | -0.25 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.95 | 1.05 | % | 0 | 0 | 0.20 | -0.32 | 0.08 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 66.00 | 1.25 | 1.40 | 1.08 | +0.14 | +14.90% | 1 | 1 | 0.20 | -0.40 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.00 | 1.65 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.49 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 2.20 | 2.40 | % | 0 | 0 | 0.19 | -0.58 | 0.09 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 69.00 | 1.85 | 3.10 | % | 0 | 0 | 0.20 | -0.66 | 0.09 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 3.60 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.74 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 4.30 | 4.60 | % | 0 | 0 | 0.18 | -0.80 | 0.07 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 72.00 | 5.20 | 5.50 | % | 0 | 0 | 0.18 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 73.00 | 4.70 | 7.10 | % | 0 | 0 | 0.36 | -0.90 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 74.00 | 5.70 | 9.30 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 6.50 | 10.00 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 76.00 | 7.20 | 11.30 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 77.00 | 8.50 | 12.00 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 78.00 | 9.60 | 13.00 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 79.00 | 10.20 | 14.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 11.20 | 15.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 16.20 | 20.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 21.20 | 25.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |