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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.80 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 37.50 | 27.30 | 31.30 | 24.33 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/16/2025 3:59:51 PM EST |
| 40.00 | 25.40 | 28.40 | 27.39 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 42.50 | 23.70 | 26.30 | 21.23 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/16/2025 3:59:51 PM EST |
| 45.00 | 19.90 | 23.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 47.50 | 17.80 | 21.40 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/16/2025 3:59:51 PM EST |
| 50.00 | 15.50 | 18.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/16/2025 3:59:51 PM EST |
| 52.50 | 13.90 | 14.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 55.00 | 11.30 | 12.40 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 57.50 | 7.70 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.95 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 60.00 | 6.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.91 | 0.03 | -0.02 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 62.50 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 217 | 0.23 | 0.83 | 0.05 | -0.02 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 65.00 | 2.70 | 2.85 | 2.83 | +0.08 | +2.91% | 11 | 1,009 | 0.20 | 0.69 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 67.50 | 1.20 | 1.30 | 1.35 | 0.00 | 0.00% | 5,499 | 6,774 | 0.18 | 0.45 | 0.11 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 70.00 | 0.40 | 0.50 | 0.46 | -0.04 | -8.00% | 9 | 7,585 | 0.18 | 0.21 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 7,494 | 0.19 | 0.08 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9,455 | 0.22 | 0.02 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 1,907 | 0.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,224 | 0.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 477 | 0.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 273 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 316 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/16/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/16/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/16/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 84 | 307 | 0.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 282 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 386 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 719 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 166 | 0.43 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/16/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 2 | 808 | 0.35 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 57.50 | 0.05 | 0.20 | 0.10 | -0.22 | -68.75% | 431 | 1,969 | 0.29 | -0.05 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 0.30 | 0.20 | -0.13 | -39.40% | 3 | 4,355 | 0.26 | -0.09 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 62.50 | 0.35 | 0.45 | 0.38 | -0.03 | -7.32% | 5 | 1,235 | 0.23 | -0.17 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 65.00 | 0.85 | 0.90 | 0.88 | -0.07 | -7.37% | 26 | 5,160 | 0.20 | -0.31 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 67.50 | 1.85 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 2,641 | 0.19 | -0.55 | 0.11 | -0.03 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 70.00 | 2.25 | 3.70 | 3.83 | 0.00 | 0.00% | 0 | 3,693 | 0.10 | -0.79 | 0.08 | -0.02 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 72.50 | 5.50 | 6.20 | 6.00 | -2.50 | -29.42% | 11 | 770 | 0.29 | -0.92 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 75.00 | 6.50 | 10.40 | 8.70 | -2.20 | -20.19% | 900 | 2,441 | 0.29 | -0.98 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 77.50 | 9.20 | 12.90 | 11.60 | +5.80 | +100.00% | 160 | 167 | 0.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 80.00 | 11.30 | 15.40 | 14.10 | -6.70 | -32.22% | 90 | 86 | 0.40 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 82.50 | 14.50 | 17.80 | 17.52 | -5.28 | -23.16% | 80 | 108 | 0.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 85.00 | 18.00 | 19.10 | 18.00 | -6.10 | -25.32% | 10 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 90.00 | 23.00 | 24.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 95.00 | 26.80 | 29.80 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/16/2025 3:59:51 PM EST |
| 100.00 | 31.80 | 34.80 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/16/2025 3:59:51 PM EST |
| 105.00 | 36.60 | 40.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 110.00 | 41.30 | 45.40 | 37.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/16/2025 3:59:51 PM EST |