Options Chain for SHELL PLC SPON ADS (SHEL) - $71.44 as of 6/13/2025 3:54:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.80 | 34.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 25.80 | 29.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 22.60 | 23.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 16.20 | 18.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 14.70 | 16.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 59.00 | 12.50 | 15.40 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 12.70 | 13.50 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 61.00 | 10.60 | 12.80 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 62.00 | 9.50 | 11.50 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 63.00 | 9.90 | 10.70 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 64.00 | 8.00 | 9.60 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 8.00 | 10.20 | % | 0 | 0 | 0.56 | 0.91 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 66.00 | 7.10 | 9.30 | % | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 67.00 | 5.30 | 6.80 | % | 0 | 0 | 0.51 | 0.84 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 68.00 | 4.10 | 7.30 | % | 0 | 0 | 0.40 | 0.80 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 69.00 | 3.80 | 5.80 | % | 0 | 0 | 0.47 | 0.75 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 4.00 | 4.40 | % | 0 | 0 | 0.42 | 0.69 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 71.00 | 3.40 | 3.70 | % | 0 | 0 | 0.23 | 0.64 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 72.00 | 2.75 | 3.00 | 2.89 | % | 3 | 0 | 0.23 | 0.57 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 73.00 | 2.25 | 2.50 | 2.00 | % | 1 | 0 | 0.23 | 0.51 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 74.00 | 1.75 | 2.00 | % | 0 | 0 | 0.22 | 0.44 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 1.35 | 1.60 | % | 0 | 0 | 0.22 | 0.38 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 76.00 | 1.00 | 1.25 | 0.93 | % | 2 | 0 | 0.20 | 0.32 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 77.00 | 0.00 | 1.00 | 0.90 | % | 1 | 0 | 0.43 | 0.27 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 78.00 | % | 0 | 0 | 0.35 | 0.22 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||||
| 79.00 | 0.40 | 0.60 | % | 0 | 0 | 0.29 | 0.18 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | 0.14 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 1.60 | % | 0 | 0 | 0.49 | 0.11 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 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 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 0.30 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.42 | % | 1 | 0 | 0.55 | -0.09 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 66.00 | 0.40 | 0.60 | % | 0 | 0 | 0.24 | -0.12 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.70 | % | 0 | 0 | 0.26 | -0.16 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 68.00 | 0.70 | 0.90 | % | 0 | 0 | 0.47 | -0.20 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 69.00 | 0.90 | 1.15 | % | 0 | 0 | 0.39 | -0.25 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 1.15 | 1.35 | % | 0 | 0 | 0.23 | -0.31 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 71.00 | 1.45 | 1.70 | % | 0 | 0 | 0.22 | -0.36 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 72.00 | 1.85 | 2.10 | 2.05 | % | 10 | 0 | 0.22 | -0.43 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 73.00 | 2.20 | 2.55 | % | 0 | 0 | 0.21 | -0.49 | 0.07 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 74.00 | 2.85 | 3.10 | % | 0 | 0 | 0.21 | -0.56 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 2.30 | 3.70 | % | 0 | 0 | 0.15 | -0.62 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 76.00 | 4.10 | 4.40 | % | 0 | 0 | 0.20 | -0.68 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 4.00 | 6.20 | % | 0 | 0 | 0.22 | -0.73 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 5.10 | 6.00 | % | 0 | 0 | 0.39 | -0.78 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 4.90 | 6.90 | % | 0 | 0 | 0.42 | -0.82 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 6.90 | 9.10 | % | 0 | 0 | 0.44 | -0.86 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 6.70 | 9.80 | % | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 8.20 | 10.60 | % | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 10.70 | 14.00 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 16.30 | 17.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |