Options Chain for SHELL PLC SPON ADS (SHEL) - $66.30 as of 5/27/2025 3:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 32.60 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 29.10 | 31.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 26.70 | 27.30 | 27.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 24.30 | 24.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 21.30 | 22.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 19.30 | 20.10 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 16.90 | 17.30 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 14.50 | 14.80 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.97 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 11.90 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.95 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 9.60 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 111 | 0.29 | 0.92 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 7.00 | 7.90 | 7.79 | 0.00 | 0.00% | 0 | 289 | 0.27 | 0.87 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 5.20 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 507 | 0.24 | 0.79 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 3.30 | 3.40 | 3.30 | +0.45 | +15.79% | 15 | 930 | 0.22 | 0.67 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 1.85 | 1.90 | 1.94 | +0.19 | +10.86% | 53 | 5,091 | 0.20 | 0.49 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.85 | 0.90 | 0.85 | 0.00 | 0.00% | 16 | 4,393 | 0.20 | 0.30 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 72.50 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 10 | 1,715 | 0.19 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 1,302 | 0.19 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 77.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 691 | 0.21 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.26 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 82.50 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 132 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:58:55 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,497 | 0.35 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 496 | 0.33 | -0.05 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 705 | 0.29 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.35 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 1,929 | 0.27 | -0.13 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 0.65 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1,252 | 0.24 | -0.21 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 1.25 | 1.35 | 1.35 | -0.25 | -15.63% | 10 | 1,295 | 0.22 | -0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 2.25 | 2.35 | 2.30 | -0.45 | -16.37% | 381 | 837 | 0.21 | -0.51 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 3.80 | 4.00 | 4.07 | -0.33 | -7.50% | 1 | 699 | 0.20 | -0.70 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 72.50 | 5.80 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 1,117 | 0.21 | -0.84 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 8.30 | 8.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 77.50 | 10.70 | 11.20 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.97 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 13.10 | 13.80 | 13.50 | -0.10 | -0.74% | 1 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 82.50 | 15.70 | 16.00 | 16.70 | 0.00 | 0.00% | 0 | 13 | 0.40 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 18.20 | 18.90 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 23.20 | 24.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 26.60 | 30.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |