Options Chain for SHELL PLC SPON ADS (SHEL) - $67.39 as of 5/16/2025 3:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.70 | 28.70 | 27.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 45.00 | 21.60 | 22.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 49.00 | 17.50 | 18.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 50.00 | 16.40 | 16.90 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 51.00 | 15.40 | 16.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 52.00 | 14.60 | 15.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 53.00 | 13.60 | 14.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 54.00 | 12.60 | 13.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 55.00 | 11.60 | 12.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 56.00 | 10.60 | 10.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 57.00 | 9.60 | 11.50 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 58.00 | 8.60 | 9.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 59.00 | 7.50 | 8.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 60.00 | 6.50 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 61.00 | 5.60 | 6.00 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 62.00 | 4.70 | 5.10 | % | 0 | 0 | 0.33 | 0.94 | 0.04 | -0.02 | 5/16/2025 3:59:51 PM EST | |||
| 63.00 | 3.80 | 4.10 | 2.72 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.90 | 0.05 | -0.03 | 4/30/2025 | 5/16/2025 3:59:51 PM EST |
| 64.00 | 2.80 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.21 | 0.84 | 0.08 | -0.03 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 65.00 | 2.05 | 2.20 | 2.13 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.75 | 0.12 | -0.04 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 66.00 | 1.30 | 1.45 | 1.98 | 0.00 | 0.00% | 0 | 27 | 0.19 | 0.63 | 0.15 | -0.04 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 67.00 | 0.75 | 0.85 | 0.80 | -0.10 | -11.12% | 16 | 883 | 0.18 | 0.46 | 0.17 | -0.04 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 68.00 | 0.40 | 0.45 | 0.43 | +0.05 | +13.16% | 315 | 68 | 0.18 | 0.30 | 0.15 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 69.00 | 0.15 | 0.25 | 0.21 | +0.03 | +16.67% | 22 | 34 | 0.17 | 0.17 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 11,283 | 137 | 0.18 | 0.09 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 2.20 | 0.06 | -0.19 | -76.00% | 4 | 8 | 0.24 | 0.04 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.01 | 0.02 | 0.00 | 5/6/2025 | 5/16/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 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 | 2.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 2.15 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 2.20 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.91 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/16/2025 3:59:51 PM EST |
| 62.00 | 0.05 | 0.15 | 0.08 | -0.32 | -80.00% | 1 | 125 | 0.25 | -0.06 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 63.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.23 | -0.10 | 0.05 | -0.03 | 5/12/2025 | 5/16/2025 3:59:51 PM EST |
| 64.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 1 | 181 | 0.22 | -0.16 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 65.00 | 0.35 | 0.45 | 0.35 | -0.27 | -43.55% | 8 | 26 | 0.20 | -0.25 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 66.00 | 0.60 | 0.70 | 0.55 | -0.25 | -31.25% | 1 | 68 | 0.19 | -0.37 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 67.00 | 1.00 | 1.15 | 1.07 | -0.38 | -26.21% | 1 | 24 | 0.18 | -0.54 | 0.17 | -0.04 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 68.00 | 1.65 | 1.80 | % | 0 | 0 | 0.18 | -0.70 | 0.15 | -0.03 | 5/16/2025 3:59:51 PM EST | |||
| 69.00 | 2.45 | 2.60 | % | 0 | 0 | 0.18 | -0.83 | 0.12 | -0.02 | 5/16/2025 3:59:51 PM EST | |||
| 70.00 | 3.20 | 3.60 | % | 0 | 0 | 0.22 | -0.91 | 0.07 | -0.02 | 5/16/2025 3:59:51 PM EST | |||
| 71.00 | 4.20 | 4.60 | % | 0 | 0 | 0.26 | -0.96 | 0.04 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 72.00 | 5.00 | 5.60 | % | 0 | 0 | 0.35 | -0.99 | 0.02 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 73.00 | 6.30 | 6.60 | % | 0 | 0 | 0.39 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 74.00 | 7.10 | 7.90 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 75.00 | 8.10 | 8.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 76.00 | 9.00 | 9.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 77.00 | 10.10 | 10.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 78.00 | 11.00 | 13.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 79.00 | 10.40 | 12.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 80.00 | 13.00 | 13.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 85.00 | 18.10 | 18.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 90.00 | 23.10 | 23.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST |