Options Chain for SHELL PLC SPON ADS (SHEL) - $72.73 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 23.60 | 27.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 21.10 | 25.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 16.30 | 20.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 11.30 | 15.30 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 62.50 | 8.90 | 12.80 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 6.50 | 10.40 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 67.50 | 6.00 | 6.20 | 6.20 | -0.52 | -7.74% | 255 | 3 | 0.24 | 0.81 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 3.90 | 4.10 | 4.10 | -0.30 | -6.82% | 73 | 35 | 0.22 | 0.70 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 2.30 | 2.40 | 2.50 | -0.29 | -10.40% | 17 | 1,699 | 0.21 | 0.53 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 1.15 | 1.25 | 1.25 | -0.24 | -16.11% | 38 | 1,135 | 0.20 | 0.33 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 0.50 | 0.60 | 0.55 | -0.17 | -23.62% | 30 | 2,618 | 0.20 | 0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | % | 0 | 0 | EST | |||||||||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.10 | 0.20 | % | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.11 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | +0.12 | +27.91% | 324 | 54 | 0.23 | -0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 1.05 | 1.15 | 1.05 | +0.17 | +19.32% | 47 | 366 | 0.22 | -0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 2.00 | 2.10 | 2.01 | +0.41 | +25.63% | 5 | 294 | 0.21 | -0.47 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 3.40 | 3.60 | 3.45 | +0.40 | +13.12% | 13 | 165 | 0.20 | -0.67 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 5.30 | 5.60 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.82 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 5.60 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | % | 0 | 0 | EST | |||||||||
| 85.00 | 10.40 | 14.30 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 15.30 | 19.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 20.20 | 24.30 | 22.10 | 0.00 | 0.00% | 0 | 30 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 25.20 | 29.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 30.20 | 34.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |