Options Chain for SHELL PLC SPON ADS (SHEL) - $66.43 as of 5/30/2025 7:16:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.60 | 27.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 21.00 | 21.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 16.10 | 16.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 14.10 | 14.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 13.10 | 13.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 12.20 | 12.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 11.10 | 11.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 10.10 | 10.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 9.10 | 9.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 8.20 | 8.70 | 8.10 | % | 2 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 59.00 | 6.30 | 7.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 4.90 | 6.70 | 6.10 | % | 2 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 61.00 | 5.20 | 5.70 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 4.30 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.03 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 3.30 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.93 | 0.06 | -0.03 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 2.40 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.87 | 0.10 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 1.50 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.74 | 0.16 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 0.85 | 1.00 | 0.87 | -0.23 | -20.91% | 29 | 31 | 0.21 | 0.57 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 16 | 182 | 0.19 | 0.34 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 32 | 516 | 0.19 | 0.17 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 13 | 11,657 | 0.22 | 0.06 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.24 | 0.02 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.20 | 1.08 | +1.03 | +2,060.00% | 1 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 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 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 68 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.10 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.04 | 0.03 | -0.02 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | -0.24 | -70.59% | 61 | 3 | 0.34 | -0.07 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.55 | 0.21 | -0.05 | -19.24% | 63 | 37 | 0.40 | -0.13 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 87 | 25 | 0.22 | -0.26 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 0.50 | 0.60 | 0.58 | -0.19 | -24.68% | 17 | 43 | 0.19 | -0.43 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 1.00 | 1.95 | 1.10 | -0.15 | -12.00% | 11 | 76 | 0.15 | -0.66 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 1.55 | 2.05 | 1.80 | -0.10 | -5.27% | 12 | 17 | 0.28 | -0.83 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 2.50 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.94 | 0.08 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 3.60 | 4.10 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.98 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 4.40 | 4.90 | % | 0 | 0 | 0.43 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 5.40 | 6.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 73.00 | 6.40 | 7.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 7.50 | 9.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 8.50 | 10.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 76.00 | 9.50 | 11.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 10.30 | 11.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 78.00 | 11.30 | 13.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 79.00 | 11.20 | 14.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 13.40 | 13.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 18.50 | 20.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 23.40 | 25.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |