Options Chain for SHELL PLC SPON ADS (SHEL) - $66.44 as of 5/29/2025 8:40:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.90 | 33.30 | 31.80 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:56 PM EST |
| 37.50 | 29.10 | 29.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 40.00 | 25.00 | 27.50 | 26.90 | +0.80 | +3.07% | 1 | 0 | 0.41 | 0.98 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 42.50 | 22.90 | 24.60 | 24.35 | -0.12 | -0.49% | 1 | 1 | 0.31 | 0.97 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 45.00 | 20.10 | 22.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.97 | 0.00 | 0.00 | 12/16/2024 | 5/29/2025 3:59:56 PM EST |
| 47.50 | 17.80 | 19.70 | 19.45 | % | 1 | 0 | 0.24 | 0.96 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST | |
| 50.00 | 16.90 | 17.30 | 17.05 | -0.17 | -0.99% | 1 | 3 | 0.38 | 0.94 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 52.50 | 14.50 | 14.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.92 | 0.01 | -0.01 | 4/7/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 11.60 | 12.50 | 8.50 | 0.00 | 0.00% | 0 | 234 | 0.25 | 0.90 | 0.02 | -0.01 | 4/11/2025 | 5/29/2025 3:59:56 PM EST |
| 57.50 | 9.90 | 10.20 | 10.12 | 0.00 | 0.00% | 0 | 1,211 | 0.28 | 0.86 | 0.02 | -0.01 | 5/15/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 7.60 | 8.00 | 8.01 | 0.00 | 0.00% | 0 | 244 | 0.24 | 0.80 | 0.03 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 62.50 | 5.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 554 | 0.24 | 0.71 | 0.04 | -0.01 | 5/16/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 4.10 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 652 | 0.22 | 0.60 | 0.05 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 67.50 | 2.65 | 2.80 | 2.69 | -0.27 | -9.13% | 5 | 1,884 | 0.21 | 0.48 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 1.60 | 1.70 | 1.66 | -0.09 | -5.15% | 6 | 650 | 0.20 | 0.35 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 72.50 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 5 | 10,496 | 0.20 | 0.24 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 0.45 | 0.60 | 0.51 | +0.01 | +2.00% | 1 | 3,262 | 0.20 | 0.15 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 77.50 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 571 | 0.20 | 0.09 | 0.02 | -0.01 | 5/21/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,689 | 0.20 | 0.05 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 82.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.03 | 0.01 | 0.00 | 5/7/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 240 | 0.20 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 343 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 3:59:56 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.00 | 0.00 | 1/15/2025 | 5/29/2025 3:59:56 PM EST |
| 42.50 | 0.05 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 402 | 0.40 | -0.03 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 115 | 0.39 | -0.03 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:56 PM EST |
| 47.50 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 723 | 0.35 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.30 | 0.29 | -0.01 | -3.34% | 1 | 25 | 0.33 | -0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 52.50 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 428 | 0.31 | -0.08 | 0.01 | -0.01 | 5/9/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 2 | 843 | 0.29 | -0.10 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 57.50 | 0.70 | 0.80 | 0.70 | -0.19 | -21.35% | 2 | 888 | 0.27 | -0.14 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 1.00 | 1.15 | 1.06 | -0.19 | -15.20% | 1 | 506 | 0.25 | -0.20 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 62.50 | 1.55 | 1.70 | 1.65 | -0.02 | -1.20% | 1 | 1,088 | 0.23 | -0.29 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 2.35 | 2.50 | 2.40 | -0.10 | -4.00% | 1 | 671 | 0.22 | -0.40 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 67.50 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 498 | 0.21 | -0.52 | 0.05 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 4.90 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 801 | 0.20 | -0.65 | 0.05 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 72.50 | 6.70 | 8.20 | 7.10 | 0.00 | 0.00% | 0 | 241 | 0.26 | -0.76 | 0.04 | -0.01 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 8.80 | 10.00 | 9.00 | 0.00 | 0.00% | 0 | 828 | 0.26 | -0.85 | 0.03 | -0.01 | 5/19/2025 | 5/29/2025 3:59:56 PM EST |
| 77.50 | 11.00 | 11.50 | 11.10 | 0.00 | 0.00% | 0 | 186 | 0.19 | -0.91 | 0.02 | -0.01 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 13.30 | 15.70 | 8.30 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.95 | 0.01 | 0.00 | 3/31/2025 | 5/29/2025 3:59:56 PM EST |
| 82.50 | 14.60 | 17.90 | 16.34 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.97 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 18.00 | 18.80 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 90.00 | 22.20 | 23.80 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 95.00 | 27.80 | 30.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 100.00 | 31.70 | 35.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST |