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 | 31.40 | 35.30 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 26.30 | 30.30 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 21.30 | 25.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 54.00 | 17.30 | 21.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 16.30 | 20.00 | 17.70 | % | 3 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 56.00 | 15.30 | 19.30 | 16.70 | % | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 57.00 | 14.30 | 18.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 58.00 | 13.30 | 17.30 | 13.00 | 0.00 | 0.00% | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 59.00 | 12.30 | 16.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 11.30 | 15.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 61.00 | 10.30 | 14.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 62.00 | 9.30 | 13.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 63.00 | 8.30 | 12.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 64.00 | 7.30 | 11.30 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 6.30 | 10.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 66.00 | 5.40 | 9.30 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 4.30 | 8.30 | 6.95 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 68.00 | 4.00 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 34 | 0.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 2.35 | 6.30 | 4.25 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 1.35 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.95 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 1.10 | 3.80 | 2.12 | +0.12 | +6.00% | 1 | 39 | 0.25 | 0.87 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 1.10 | 3.10 | 1.35 | -0.04 | -2.88% | 5 | 72 | 0.24 | 0.74 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 0.25 | 0.95 | 0.65 | -0.09 | -12.17% | 30 | 181 | 0.22 | 0.53 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 0.35 | 1.25 | 0.31 | +0.06 | +24.00% | 77 | 493 | 0.20 | 0.28 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 40 | 8,108 | 0.19 | 0.10 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 34 | 0.24 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 78.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 79.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 81.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 83.00 | 0.00 | 1.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 84.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 1.20 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 57.00 | 0.00 | 1.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 58.00 | 0.00 | 1.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 59.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:03 PM EST |
| 62.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:03 PM EST |
| 63.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 64.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 66.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 67.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 69.00 | 0.00 | 1.60 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.45 | 0.15 | +0.02 | +15.39% | 1 | 207 | 0.31 | -0.05 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 71.00 | 0.05 | 0.10 | 0.15 | -0.07 | -31.82% | 23 | 48 | 0.25 | -0.13 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.00 | 0.15 | 0.30 | 0.28 | -0.12 | -30.00% | 28 | 68 | 0.23 | -0.26 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 73.00 | 0.45 | 0.60 | 0.65 | -0.15 | -18.75% | 67 | 121 | 0.22 | -0.47 | 0.24 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 74.00 | 0.65 | 1.45 | 1.50 | +0.07 | +4.90% | 2 | 18 | 0.21 | -0.72 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.65 | 2.90 | 1.91 | -0.64 | -25.10% | 1 | 2 | 0.19 | -0.90 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 76.00 | 0.80 | 4.20 | % | 0 | 0 | 0.80 | -0.97 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 77.00 | 1.80 | 5.70 | % | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 78.00 | 2.75 | 6.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 79.00 | 3.80 | 7.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 4.80 | 8.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 81.00 | 5.80 | 9.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 82.00 | 6.80 | 10.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 83.00 | 7.80 | 11.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 84.00 | 8.80 | 12.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 9.80 | 13.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 14.80 | 18.70 | 17.30 | % | 2 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |