Options Chain for SHELL PLC SPON ADS (SHEL) - $65.12 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.50 | 27.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 20.00 | 20.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 49.00 | 15.90 | 16.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 15.00 | 15.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 51.00 | 13.80 | 14.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 13.00 | 13.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 53.00 | 12.00 | 12.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 54.00 | 11.10 | 11.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 10.00 | 12.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 56.00 | 9.10 | 9.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 8.10 | 8.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 58.00 | 7.10 | 7.60 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 59.00 | 6.10 | 6.50 | % | 0 | 0 | 0.44 | 0.97 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 5.20 | 5.60 | % | 0 | 0 | 0.39 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 61.00 | 4.30 | 4.60 | 4.80 | +0.80 | +20.00% | 3 | 5 | 0.36 | 0.86 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.00 | 3.40 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 96 | 0.31 | 0.79 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 2.60 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 136 | 0.29 | 0.70 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 1.90 | 2.05 | 1.90 | -0.30 | -13.64% | 55 | 141 | 0.27 | 0.60 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 1.25 | 1.45 | 1.39 | -0.97 | -41.11% | 52 | 659 | 0.25 | 0.49 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 0.80 | 0.95 | 1.05 | -0.75 | -41.67% | 1 | 89 | 0.25 | 0.37 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 0.45 | 0.60 | 0.54 | -0.82 | -60.30% | 2 | 168 | 0.24 | 0.26 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 0.25 | 0.35 | 0.25 | -0.25 | -50.00% | 10 | 105 | 0.23 | 0.17 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 0.10 | 0.25 | 0.14 | -0.41 | -74.55% | 3 | 23 | 0.22 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 45 | 54 | 0.23 | 0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 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 | 1.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 1.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 58.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 59.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.03 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.25 | 0.35 | 0.29 | -0.46 | -61.34% | 1 | 2 | 0.31 | -0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 61.00 | 0.35 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 62.00 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.21 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.30 | 0.10 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 1.15 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 41 | 0.27 | -0.40 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 1.60 | 1.75 | 1.65 | +0.47 | +39.84% | 5 | 126 | 0.27 | -0.51 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 2.15 | 2.30 | 2.02 | -0.63 | -23.78% | 1 | 9 | 0.25 | -0.63 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.00 | 2.85 | 3.10 | % | 0 | 0 | 0.27 | -0.74 | 0.10 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 68.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.83 | 0.08 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 4.40 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.90 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 5.40 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.94 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 6.30 | 6.70 | 8.30 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.96 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 5.70 | 9.00 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 73.00 | 8.30 | 8.70 | 10.90 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 74.00 | 9.00 | 10.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 10.30 | 11.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 10.60 | 11.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 12.20 | 13.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 13.00 | 14.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 14.30 | 15.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 15.30 | 16.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 15.80 | 17.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 17.10 | 18.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 17.80 | 19.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 17.40 | 19.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 19.60 | 22.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 23.30 | 27.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |