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 | 23.20 | 27.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 18.20 | 20.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 14.90 | 15.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 11.20 | 13.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 53.00 | 11.80 | 12.50 | % | 0 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 54.00 | 10.90 | 11.50 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 8.40 | 10.50 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 56.00 | 9.00 | 11.10 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 8.00 | 8.60 | % | 0 | 0 | 0.40 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 58.00 | 7.10 | 7.70 | % | 0 | 0 | 0.39 | 0.88 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 59.00 | 6.20 | 8.50 | % | 0 | 0 | 0.35 | 0.84 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 5.40 | 5.70 | % | 0 | 0 | 0.28 | 0.79 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 61.00 | 2.85 | 4.90 | % | 0 | 0 | 0.28 | 0.75 | 0.05 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 62.00 | 3.80 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.70 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 3.00 | 3.30 | % | 0 | 0 | 0.25 | 0.65 | 0.07 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 64.00 | 2.40 | 3.90 | 3.51 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.58 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 1.85 | 2.05 | % | 0 | 0 | 0.24 | 0.51 | 0.08 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 66.00 | 1.35 | 1.55 | % | 0 | 0 | 0.23 | 0.42 | 0.08 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 67.00 | 0.25 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1,336 | 0.17 | 0.34 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 0.65 | 2.85 | 1.00 | % | 16 | 0 | 0.21 | 0.27 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 69.00 | 0.45 | 0.60 | 0.50 | -0.42 | -45.66% | 33 | 17 | 0.22 | 0.21 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.25 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.17 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 0.15 | 0.30 | 0.13 | -0.18 | -58.07% | 1 | 1 | 0.22 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 0.10 | 0.20 | 0.11 | % | 1 | 0 | 0.22 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.24 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 1 | 1 | 0.31 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.15 | 0.09 | % | 2 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 76.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 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 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 58.00 | 0.35 | 1.60 | % | 0 | 0 | 0.31 | -0.12 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.65 | % | 0 | 0 | 0.32 | -0.16 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.60 | 1.40 | % | 0 | 0 | 0.34 | -0.21 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 61.00 | 0.80 | 1.05 | 0.90 | % | 10 | 0 | 0.28 | -0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 62.00 | 0.05 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.30 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 63.00 | 1.30 | 2.10 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.35 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 1.65 | 1.90 | 1.67 | % | 10 | 0 | 0.26 | -0.42 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 65.00 | 1.25 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.49 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 2.65 | 2.85 | 2.62 | % | 10 | 0 | 0.25 | -0.58 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 67.00 | 3.20 | 3.50 | % | 0 | 0 | 0.24 | -0.66 | 0.08 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 68.00 | 3.90 | 4.20 | % | 0 | 0 | 0.24 | -0.73 | 0.07 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 69.00 | 4.70 | 5.00 | % | 0 | 0 | 0.25 | -0.79 | 0.06 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 5.50 | 5.80 | % | 0 | 0 | 0.25 | -0.83 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 71.00 | 6.30 | 6.90 | % | 0 | 0 | 0.27 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 72.00 | 7.40 | 7.80 | % | 0 | 0 | 0.34 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 73.00 | 8.20 | 8.70 | % | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 8.90 | 9.80 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 9.80 | 10.60 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 10.90 | 12.00 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 10.40 | 13.80 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 15.00 | 16.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 19.40 | 21.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 23.30 | 27.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |