Options Chain for SHELL PLC SPON ADS (SHEL) - $73.48 as of 1/1/2026 9:14:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 39.00 | 42.90 | 40.95 | 41.21 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/31/2025 3:59:54 PM EST |
| 35.00 | 36.60 | 40.40 | 38.50 | 37.86 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 12/31/2025 3:59:54 PM EST |
| 37.50 | 34.00 | 38.00 | 36.00 | 28.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/31/2025 3:59:54 PM EST |
| 40.00 | 31.70 | 35.50 | 33.60 | 24.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/31/2025 3:59:54 PM EST |
| 42.50 | 29.20 | 33.00 | 31.10 | % | 0.73 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 45.00 | 26.70 | 30.50 | 28.60 | 28.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/31/2025 3:59:54 PM EST |
| 47.50 | 24.00 | 28.00 | 26.00 | 23.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:54 PM EST |
| 50.00 | 22.10 | 25.40 | 23.75 | 25.54 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:54 PM EST |
| 52.50 | 20.70 | 22.10 | 21.40 | 23.60 | 0.00 | 0.00% | 0.41 | 0 | 179 | 1.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:54 PM EST |
| 55.00 | 18.30 | 18.80 | 18.55 | 18.70 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 57.50 | 14.20 | 18.00 | 16.10 | 15.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:54 PM EST |
| 60.00 | 13.50 | 13.90 | 13.70 | 13.76 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.68 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 61.00 | 10.70 | 14.40 | 12.55 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 62.00 | 9.70 | 13.50 | 11.60 | % | 0.19 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 62.50 | 9.40 | 11.30 | 10.35 | 11.25 | -1.85 | -14.13% | 0.17 | 1 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 63.00 | 8.70 | 12.50 | 10.60 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 64.00 | 7.80 | 11.50 | 9.65 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 65.00 | 8.40 | 8.80 | 8.60 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 2,965 | 0.41 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 66.00 | 5.80 | 9.50 | 7.65 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 67.00 | 4.80 | 8.50 | 6.65 | % | 0.10 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 67.50 | 5.90 | 6.40 | 6.15 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 5,264 | 0.35 | 0.98 | 0.02 | -0.01 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 68.00 | 5.20 | 6.80 | 6.00 | % | 0.09 | 0 | 0 | 0.55 | 0.97 | 0.02 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 69.00 | 3.50 | 4.90 | 4.20 | % | 0.06 | 0 | 0 | 0.13 | 0.93 | 0.04 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 70.00 | 3.70 | 4.00 | 3.85 | 4.07 | -0.13 | -3.10% | 0.06 | 1 | 4,593 | 0.23 | 0.89 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 71.00 | 2.80 | 3.00 | 2.90 | 2.93 | -0.18 | -5.79% | 0.04 | 2 | 1 | 0.20 | 0.83 | 0.09 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 72.00 | 1.95 | 2.15 | 2.05 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.18 | 0.73 | 0.12 | -0.03 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 72.50 | 1.60 | 1.75 | 1.68 | 1.67 | -0.12 | -6.71% | 0.02 | 2 | 4,664 | 0.17 | 0.67 | 0.14 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 73.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.25 | -16.13% | 0.02 | 9 | 58 | 0.16 | 0.60 | 0.15 | -0.04 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 74.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.11 | -12.09% | 0.01 | 44 | 949 | 0.16 | 0.44 | 0.15 | -0.04 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 541 | 8,379 | 0.15 | 0.32 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 76.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.06 | -21.43% | 0.00 | 66 | 76 | 0.15 | 0.23 | 0.10 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 77.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 9 | 0.16 | 0.16 | 0.07 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,710 | 0.17 | 0.13 | 0.06 | -0.02 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.21 | 0.08 | 0.05 | -0.02 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.22 | 0.05 | 0.03 | -0.01 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 4,470 | 0.25 | 0.03 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.29 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/31/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/31/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 227 | 2.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/31/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 401 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/31/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 458 | 2.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/31/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/31/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.29 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/31/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/31/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,869 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,564 | 0.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 62.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,169 | 0.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,770 | 0.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.01 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 2,633 | 0.25 | -0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.03 | 0.02 | -0.01 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | -0.07 | 0.04 | -0.02 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.21 | +0.03 | +16.67% | 0.00 | 4 | 4,690 | 0.19 | -0.11 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 71.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | -0.17 | 0.09 | -0.03 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 72.00 | 0.35 | 0.50 | 0.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.27 | 0.12 | -0.03 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 72.50 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,699 | 0.17 | -0.33 | 0.14 | -0.03 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 73.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 85 | 133 | 0.16 | -0.40 | 0.15 | -0.04 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 74.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.55 | -32.36% | 0.02 | 12 | 10 | 0.15 | -0.56 | 0.15 | -0.04 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 75.00 | 1.75 | 1.95 | 1.85 | 1.85 | +0.14 | +8.19% | 0.02 | 13 | 2,095 | 0.15 | -0.68 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 76.00 | 2.55 | 2.75 | 2.65 | 2.67 | -0.08 | -2.91% | 0.03 | 12 | 12 | 0.15 | -0.77 | 0.10 | -0.03 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 77.00 | 1.70 | 4.90 | 3.30 | % | 0.04 | 0 | 0 | 0.46 | -0.84 | 0.07 | -0.03 | 12/31/2025 3:59:54 PM EST | |||
| 77.50 | 2.20 | 4.40 | 3.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.29 | -0.87 | 0.06 | -0.02 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 78.00 | 2.65 | 6.60 | 4.63 | % | 0.06 | 0 | 0 | 0.64 | -0.92 | 0.05 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 79.00 | 4.00 | 7.00 | 5.50 | % | 0.07 | 0 | 0 | 0.58 | -0.95 | 0.03 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 80.00 | 5.00 | 8.00 | 6.50 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.63 | -0.97 | 0.02 | -0.01 | 11/18/2025 | 12/31/2025 3:59:54 PM EST |
| 81.00 | 6.10 | 9.00 | 7.55 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 82.00 | 7.10 | 10.00 | 8.55 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 82.50 | 7.10 | 11.10 | 9.10 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:54 PM EST |
| 83.00 | 8.10 | 11.00 | 9.55 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 84.00 | 8.60 | 12.60 | 10.60 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 85.00 | 9.60 | 13.60 | 11.60 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 90.00 | 14.70 | 18.60 | 16.65 | 17.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 95.00 | 19.60 | 23.60 | 21.60 | 23.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 12/31/2025 3:59:54 PM EST |
| 100.00 | 24.60 | 28.60 | 26.60 | 27.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:54 PM EST |
| 105.00 | 29.60 | 33.60 | 31.60 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 110.00 | 34.60 | 38.60 | 36.60 | 37.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:54 PM EST |