Options Chain for SHELL PLC SPON ADS (SHEL) - $66.30 as of 5/27/2025 2:24:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.40 | 27.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 21.50 | 21.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 16.50 | 16.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 52.00 | 14.50 | 14.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 53.00 | 13.60 | 13.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 54.00 | 12.50 | 12.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 11.50 | 11.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 56.00 | 10.60 | 10.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 57.00 | 9.50 | 9.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 58.00 | 8.50 | 8.80 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 59.00 | 7.50 | 7.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 6.60 | 6.80 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 61.00 | 5.60 | 5.90 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 62.00 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.96 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 63.00 | 3.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.91 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 64.00 | 2.85 | 2.95 | 2.95 | +0.40 | +15.69% | 40 | 2 | 0.26 | 0.84 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 2.00 | 2.10 | 2.07 | +0.13 | +6.71% | 1 | 37 | 0.24 | 0.74 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 66.00 | 1.30 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.60 | 0.16 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 67.00 | 0.75 | 0.85 | 0.78 | +0.03 | +4.00% | 9 | 157 | 0.21 | 0.44 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 68.00 | 0.35 | 0.45 | 0.41 | +0.02 | +5.13% | 66 | 419 | 0.21 | 0.28 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 69.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 1,613 | 0.23 | 0.15 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.22 | 0.07 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 71.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.03 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 72.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 73.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 74.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.70 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 61.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 62.00 | 0.00 | 0.65 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.04 | 0.03 | -0.02 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 63.00 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.09 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 64.00 | 0.20 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.16 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.35 | 0.45 | 0.43 | -0.37 | -46.25% | 5 | 4 | 0.23 | -0.26 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 66.00 | 0.65 | 0.70 | 0.73 | -0.54 | -42.52% | 5 | 24 | 0.22 | -0.40 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.00 | 1.10 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 74 | 0.21 | -0.56 | 0.17 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 68.00 | 1.70 | 1.80 | 1.90 | -0.49 | -20.51% | 2 | 15 | 0.20 | -0.72 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 69.00 | 2.45 | 2.60 | 2.50 | % | 10 | 0 | 0.19 | -0.85 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 70.00 | 3.30 | 3.50 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.93 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 71.00 | 4.40 | 4.60 | % | 0 | 0 | 0.34 | -0.97 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 72.00 | 5.30 | 5.60 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 73.00 | 6.40 | 6.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 74.00 | 7.30 | 7.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 75.00 | 8.40 | 8.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 76.00 | 9.30 | 9.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 77.00 | 10.30 | 10.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 78.00 | 11.30 | 11.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 79.00 | 12.40 | 12.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 13.30 | 13.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 18.30 | 18.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 23.30 | 23.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |