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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.00 | 35.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 26.00 | 30.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 21.10 | 25.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 16.10 | 20.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 56.00 | 15.10 | 19.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 14.10 | 18.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 13.10 | 17.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.00 | 12.20 | 16.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 11.20 | 15.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 61.00 | 10.30 | 14.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 62.00 | 9.30 | 13.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 63.00 | 8.30 | 12.20 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 64.00 | 7.30 | 11.30 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 6.40 | 10.30 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.95 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 66.00 | 5.40 | 9.30 | % | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 67.00 | 6.10 | 6.60 | % | 0 | 0 | 0.39 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 68.00 | 4.50 | 5.60 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.86 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 69.00 | 2.75 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 1,237 | 0.13 | 0.81 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 3.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.75 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 71.00 | 2.95 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.68 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 72.00 | 2.25 | 2.45 | 2.35 | -0.82 | -25.87% | 1 | 1,440 | 0.20 | 0.60 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 73.00 | 1.70 | 1.90 | 1.89 | -0.31 | -14.10% | 6 | 9 | 0.20 | 0.51 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 74.00 | 1.25 | 1.45 | 1.72 | -0.10 | -5.50% | 1 | 22 | 0.20 | 0.43 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.90 | 1.05 | 0.95 | -0.45 | -32.15% | 1 | 146 | 0.20 | 0.34 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 76.00 | 0.05 | 0.75 | 0.70 | -0.12 | -14.64% | 33 | 36 | 0.20 | 0.26 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.00 | 0.40 | 0.55 | 0.45 | -0.20 | -30.77% | 1 | 14 | 0.20 | 0.20 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 78.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.14 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.30 | % | 0 | 0 | 0.18 | 0.10 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.21 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 2.20 | % | 0 | 0 | 0.30 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.45 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.25 | % | 0 | 0 | 0.26 | -0.07 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 67.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.10 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 68.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.14 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 69.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.19 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.60 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.25 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 71.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.32 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 72.00 | 1.20 | 1.40 | 1.30 | +0.43 | +49.43% | 1 | 11 | 0.20 | -0.40 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 73.00 | 1.65 | 1.90 | 1.80 | +0.58 | +47.55% | 1 | 15 | 0.20 | -0.49 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 74.00 | 2.15 | 2.40 | % | 0 | 0 | 0.19 | -0.57 | 0.09 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 1.05 | 3.60 | % | 0 | 0 | 0.24 | -0.66 | 0.08 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 76.00 | 1.70 | 3.80 | 4.92 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.74 | 0.08 | -0.02 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 77.00 | 4.30 | 4.60 | % | 0 | 0 | 0.18 | -0.80 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 78.00 | 5.10 | 6.70 | % | 0 | 0 | 0.22 | -0.86 | 0.05 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 79.00 | 4.20 | 8.10 | % | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 5.20 | 9.10 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 81.00 | 6.20 | 10.10 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 82.00 | 7.20 | 11.10 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 83.00 | 8.20 | 12.10 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 84.00 | 9.20 | 13.10 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 10.20 | 14.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 15.10 | 19.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |