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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 32.20 | 26.60 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 26.20 | 29.70 | 24.33 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 23.80 | 27.20 | 19.65 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 22.60 | 22.90 | 21.23 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 20.00 | 20.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 17.50 | 17.90 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 15.00 | 15.30 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 12.60 | 12.90 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 10.10 | 10.40 | 10.10 | 0.00 | 0.00% | 0 | 116 | 0.36 | 0.95 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 7.70 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 862 | 0.31 | 0.89 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 5.50 | 5.70 | 6.90 | 0.00 | 0.00% | 0 | 588 | 0.28 | 0.81 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 3.50 | 3.70 | 5.02 | 0.00 | 0.00% | 0 | 578 | 0.25 | 0.68 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 2.00 | 2.10 | 2.18 | -0.82 | -27.34% | 34 | 1,009 | 0.24 | 0.50 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 0.95 | 1.05 | 1.05 | -0.47 | -30.93% | 501 | 4,606 | 0.22 | 0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.40 | 0.50 | 0.44 | -0.36 | -45.00% | 147 | 7,566 | 0.22 | 0.17 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 0.15 | 0.25 | 0.15 | -0.20 | -57.15% | 18 | 7,557 | 0.23 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 29 | 9,452 | 0.24 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1,917 | 0.28 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,224 | 0.32 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 477 | 0.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 273 | 0.44 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 316 | 0.52 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 307 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 282 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 386 | 0.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 719 | 0.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.35 | 0.26 | +0.02 | +8.34% | 1 | 804 | 0.33 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.40 | 0.50 | 0.42 | -0.23 | -35.39% | 3 | 1,968 | 0.30 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | +0.15 | +25.00% | 489 | 4,423 | 0.27 | -0.19 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 1.30 | 1.35 | 1.25 | +0.22 | +21.36% | 15 | 1,424 | 0.25 | -0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 2.25 | 2.35 | 2.25 | +0.52 | +30.06% | 6 | 4,572 | 0.24 | -0.50 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 3.70 | 3.90 | 3.50 | +0.44 | +14.38% | 2 | 2,513 | 0.23 | -0.68 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 5.70 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 3,691 | 0.24 | -0.83 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 8.00 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 770 | 0.27 | -0.92 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 10.40 | 10.60 | 10.90 | 0.00 | 0.00% | 0 | 2,441 | 0.29 | -0.96 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 77.50 | 12.80 | 13.10 | 5.80 | 0.00 | 0.00% | 0 | 167 | 0.35 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 13.40 | 15.60 | 20.80 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 82.50 | 17.80 | 18.10 | 22.80 | 0.00 | 0.00% | 0 | 108 | 0.41 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 20.30 | 20.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 23.30 | 27.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 28.30 | 32.20 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 33.30 | 37.20 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 38.30 | 42.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 43.30 | 47.20 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:52 PM EST |