Options Chain for SHELL PLC SPON ADS (SHEL) - $72.73 as of 3/31/2025 2:34:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 35.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 26.60 | 30.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 21.60 | 25.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 16.60 | 20.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 11.70 | 15.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 61.00 | 10.70 | 14.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 62.00 | 9.80 | 13.60 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 63.00 | 8.80 | 12.70 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 64.00 | 7.80 | 11.70 | % | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 6.80 | 10.80 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 66.00 | 5.90 | 9.80 | % | 0 | 0 | 0.47 | 0.91 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 67.00 | 5.00 | 8.80 | % | 0 | 0 | 0.25 | 0.89 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 68.00 | 4.30 | 7.90 | % | 0 | 0 | 0.23 | 0.85 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 69.00 | 3.90 | 6.80 | % | 0 | 0 | 0.22 | 0.82 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 2.75 | 5.40 | % | 0 | 0 | 0.21 | 0.76 | 0.06 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 71.00 | 1.90 | 5.10 | 3.18 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.70 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 0.95 | 4.30 | % | 0 | 0 | 0.20 | 0.63 | 0.08 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 73.00 | 1.90 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.55 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 0.40 | 3.70 | % | 0 | 0 | 0.19 | 0.46 | 0.09 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 0.25 | 3.40 | 1.18 | +0.03 | +2.61% | 1 | 8 | 0.19 | 0.38 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 0.30 | 2.85 | % | 0 | 0 | 0.19 | 0.30 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 77.00 | 0.00 | 2.40 | % | 0 | 0 | 0.19 | 0.23 | 0.07 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 78.00 | 0.00 | 2.30 | % | 0 | 0 | 0.20 | 0.17 | 0.06 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 79.00 | 0.00 | 2.25 | % | 0 | 0 | 0.19 | 0.12 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 0.19 | 0.09 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.22 | 0.06 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 82.00 | 0.00 | 1.10 | % | 0 | 0 | 0.26 | 0.04 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 83.00 | 0.00 | 2.00 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 84.00 | 0.00 | 2.20 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 1.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 62.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 63.00 | 0.00 | 1.95 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 66.00 | 0.00 | 1.95 | % | 0 | 0 | 0.25 | -0.09 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 0.23 | -0.11 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 68.00 | 0.00 | 2.50 | % | 0 | 0 | 0.22 | -0.15 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 69.00 | 0.00 | 2.50 | % | 0 | 0 | 0.23 | -0.18 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.73 | % | 1 | 0 | 0.21 | -0.24 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 71.00 | 0.00 | 3.10 | 1.15 | % | 2 | 0 | 0.21 | -0.30 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 72.00 | 0.40 | 2.75 | % | 0 | 0 | 0.20 | -0.37 | 0.08 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 73.00 | 0.30 | 3.30 | 1.75 | -0.09 | -4.90% | 1 | 4 | 0.20 | -0.45 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 0.10 | 4.20 | % | 0 | 0 | 0.19 | -0.54 | 0.09 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 0.65 | 4.60 | % | 0 | 0 | 0.19 | -0.62 | 0.08 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 76.00 | 1.35 | 5.00 | % | 0 | 0 | 0.19 | -0.70 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 77.00 | 2.10 | 6.00 | % | 0 | 0 | 0.19 | -0.77 | 0.07 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 78.00 | 2.95 | 6.70 | % | 0 | 0 | 0.41 | -0.83 | 0.06 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 79.00 | 3.80 | 7.70 | % | 0 | 0 | 0.39 | -0.88 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 4.80 | 8.70 | % | 0 | 0 | 0.41 | -0.91 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 81.00 | 5.80 | 9.70 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 82.00 | 6.80 | 10.70 | % | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 83.00 | 7.80 | 11.70 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 84.00 | 8.80 | 12.70 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 9.80 | 13.70 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 14.80 | 18.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |