Options Chain for SHELL PLC SPON ADS (SHEL) - $66.22 as of 5/30/2025 9:44:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.90 | 27.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 21.20 | 21.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 16.20 | 17.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 12.30 | 12.90 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 11.40 | 11.90 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 10.40 | 10.90 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 9.40 | 10.00 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 8.30 | 8.90 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 7.50 | 8.50 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 5.80 | 7.00 | % | 0 | 0 | 0.31 | 0.93 | 0.03 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 61.00 | 4.10 | 6.10 | % | 0 | 0 | 0.33 | 0.88 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 4.80 | 5.20 | % | 0 | 0 | 0.25 | 0.84 | 0.05 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 63.00 | 3.90 | 4.40 | % | 0 | 0 | 0.27 | 0.79 | 0.06 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 64.00 | 3.20 | 3.40 | % | 0 | 0 | 0.22 | 0.73 | 0.07 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 2.50 | 2.70 | % | 0 | 0 | 0.22 | 0.65 | 0.09 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 66.00 | 1.85 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.56 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 692 | 0.20 | 0.47 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.20 | 0.36 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.27 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.19 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.40 | % | 0 | 0 | 0.22 | 0.13 | 0.06 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.08 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.05 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 76.00 | 0.00 | 1.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.04 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.30 | % | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.07 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 0.25 | 1.15 | % | 0 | 0 | 0.38 | -0.12 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.16 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.21 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 0.70 | 0.80 | % | 0 | 0 | 0.22 | -0.27 | 0.07 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.35 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 1.35 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.20 | -0.44 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 1.80 | 1.95 | % | 0 | 0 | 0.20 | -0.53 | 0.10 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 68.00 | 2.35 | 2.65 | % | 0 | 0 | 0.20 | -0.64 | 0.10 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 69.00 | 3.00 | 4.60 | % | 0 | 0 | 0.30 | -0.73 | 0.09 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 3.70 | 4.10 | % | 0 | 0 | 0.23 | -0.81 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 71.00 | 3.10 | 6.50 | % | 0 | 0 | 0.47 | -0.87 | 0.06 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 3.80 | 7.60 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 73.00 | 5.10 | 8.60 | % | 0 | 0 | 0.56 | -0.95 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 6.40 | 9.50 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 7.00 | 10.30 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 76.00 | 8.10 | 11.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 9.50 | 12.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 78.00 | 9.80 | 13.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 79.00 | 10.80 | 14.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 12.50 | 15.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 18.20 | 19.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 22.10 | 25.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |