Options Chain for SHELL PLC SPON ADS (SHEL) - $65.08 as of 5/9/2025 3:47:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.00 | 27.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 19.00 | 22.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 50.00 | 16.00 | 16.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 53.00 | 13.10 | 13.30 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 54.00 | 12.10 | 12.60 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 55.00 | 11.00 | 11.50 | % | 0 | 0 | 0.48 | 0.99 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 56.00 | 10.00 | 10.40 | % | 0 | 0 | 0.34 | 0.98 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 57.00 | 9.00 | 9.40 | % | 0 | 0 | 0.38 | 0.95 | 0.03 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 58.00 | 8.10 | 8.40 | % | 0 | 0 | 0.44 | 0.92 | 0.03 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 59.00 | 7.10 | 7.40 | % | 0 | 0 | 0.30 | 0.89 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 60.00 | 6.20 | 6.60 | % | 0 | 0 | 0.29 | 0.86 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 61.00 | 5.20 | 5.70 | % | 0 | 0 | 0.23 | 0.82 | 0.05 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 62.00 | 4.60 | 4.80 | % | 0 | 0 | 0.24 | 0.77 | 0.06 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 63.00 | 3.80 | 4.00 | % | 0 | 0 | 0.23 | 0.72 | 0.06 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 64.00 | 3.10 | 3.30 | % | 0 | 0 | 0.23 | 0.65 | 0.07 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 65.00 | 2.45 | 2.65 | % | 0 | 0 | 0.22 | 0.58 | 0.08 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 66.00 | 1.95 | 2.05 | % | 0 | 0 | 0.22 | 0.50 | 0.08 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 67.00 | 1.45 | 2.45 | 1.30 | % | 1 | 0 | 0.26 | 0.42 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 68.00 | 1.05 | 1.20 | 1.00 | % | 2 | 0 | 0.21 | 0.34 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 69.00 | 0.70 | 0.85 | % | 0 | 0 | 0.20 | 0.27 | 0.07 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 70.00 | 0.45 | 1.10 | % | 0 | 0 | 0.23 | 0.21 | 0.06 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 71.00 | 0.30 | 0.50 | % | 0 | 0 | 0.20 | 0.16 | 0.05 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.35 | % | 0 | 0 | 0.21 | 0.12 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.25 | % | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 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 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.28 | -0.01 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.30 | % | 0 | 0 | 0.34 | -0.02 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 0.32 | -0.05 | 0.03 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 58.00 | 0.30 | 0.40 | % | 0 | 0 | 0.28 | -0.08 | 0.03 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 59.00 | 0.35 | 0.50 | % | 0 | 0 | 0.27 | -0.11 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.28 | -0.14 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 61.00 | 0.60 | 0.75 | % | 0 | 0 | 0.25 | -0.18 | 0.05 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 62.00 | 0.80 | 0.95 | % | 0 | 0 | 0.24 | -0.23 | 0.06 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 63.00 | 1.05 | 1.15 | % | 0 | 0 | 0.24 | -0.28 | 0.06 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 64.00 | 1.30 | 1.50 | % | 0 | 0 | 0.23 | -0.35 | 0.07 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 65.00 | 1.70 | 1.80 | % | 0 | 0 | 0.22 | -0.42 | 0.08 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 66.00 | 2.10 | 2.25 | 2.37 | % | 1 | 0 | 0.21 | -0.50 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 67.00 | 2.60 | 2.80 | % | 0 | 0 | 0.21 | -0.58 | 0.08 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 68.00 | 3.20 | 3.40 | % | 0 | 0 | 0.20 | -0.66 | 0.08 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 69.00 | 3.90 | 4.10 | % | 0 | 0 | 0.20 | -0.73 | 0.07 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 70.00 | 3.50 | 6.00 | % | 0 | 0 | 0.45 | -0.79 | 0.06 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 71.00 | 4.40 | 5.90 | % | 0 | 0 | 0.37 | -0.84 | 0.05 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 72.00 | 5.00 | 7.70 | % | 0 | 0 | 0.43 | -0.88 | 0.04 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 73.00 | 7.40 | 7.70 | % | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 74.00 | 8.40 | 8.70 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 75.00 | 9.40 | 9.70 | % | 0 | 0 | 0.31 | -0.96 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 76.00 | 10.20 | 12.60 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 77.00 | 10.60 | 13.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 80.00 | 14.30 | 16.30 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 85.00 | 19.30 | 19.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 90.00 | 24.30 | 24.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST |