Options Chain for SHELL PLC SPON ADS (SHEL) - $72.40 as of 6/20/2025 9:26:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.50 | 23.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 55.00 | 17.60 | 18.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 60.00 | 12.70 | 13.10 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 62.50 | 9.70 | 10.70 | % | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 65.00 | 6.90 | 8.40 | % | 0 | 0 | 0.20 | 0.86 | 0.03 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 67.50 | 4.50 | 6.30 | 6.33 | % | 35 | 0 | 0.18 | 0.78 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 70.00 | 4.00 | 4.30 | 4.28 | % | 83 | 0 | 0.25 | 0.66 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 72.50 | 2.40 | 2.75 | 2.65 | +0.11 | +4.34% | 91 | 19 | 0.23 | 0.52 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 1.00 | 1.65 | 1.60 | +0.05 | +3.23% | 1,341 | 1 | 0.21 | 0.36 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 77.50 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 1,136 | 1 | 0.22 | 0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.55 | 0.45 | +0.05 | +12.50% | 783 | 16 | 0.22 | 0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.04 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 62.50 | 0.25 | 0.40 | % | 0 | 0 | 0.29 | -0.09 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 65.00 | 0.45 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.14 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 67.50 | 0.85 | 1.00 | % | 0 | 0 | 0.25 | -0.22 | 0.04 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 1.50 | 2.45 | % | 0 | 0 | 0.28 | -0.34 | 0.05 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 72.50 | 2.25 | 2.75 | 2.40 | -0.50 | -17.25% | 35 | 13 | 0.22 | -0.48 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 3.90 | 4.40 | % | 0 | 0 | 0.24 | -0.64 | 0.06 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 77.50 | 5.90 | 6.20 | % | 0 | 0 | 0.25 | -0.77 | 0.05 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 8.00 | 8.60 | % | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 12.60 | 13.20 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 17.40 | 18.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 22.10 | 23.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 26.70 | 28.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 30.80 | 34.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |