Options Chain for SHELL PLC SPON ADS (SHEL) - $75.92 as of 11/14/2025 3:06:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.00 | 37.90 | 35.95 | % | 0.90 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 45.00 | 29.00 | 32.90 | 30.95 | % | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 50.00 | 24.00 | 28.00 | 26.00 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 63.00 | 11.20 | 14.60 | 12.90 | % | 0.20 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 64.00 | 10.30 | 13.60 | 11.95 | % | 0.19 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 65.00 | 9.30 | 12.70 | 11.00 | % | 0.17 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 66.00 | 8.30 | 11.70 | 10.00 | % | 0.15 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 67.00 | 7.40 | 10.60 | 9.00 | % | 0.13 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 68.00 | 6.40 | 9.80 | 8.10 | % | 0.12 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 69.00 | 5.40 | 8.90 | 7.15 | % | 0.10 | 0 | 0 | 0.41 | 0.89 | 0.03 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 5.10 | 8.40 | 6.75 | % | 0.10 | 0 | 0 | 0.43 | 0.87 | 0.04 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 71.00 | 3.50 | 7.00 | 5.25 | % | 0.07 | 0 | 0 | 0.35 | 0.85 | 0.04 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 72.00 | 2.75 | 5.60 | 4.18 | % | 0.06 | 0 | 0 | 0.28 | 0.78 | 0.05 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 73.00 | 2.50 | 4.90 | 3.70 | % | 0.05 | 0 | 0 | 0.28 | 0.74 | 0.06 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 74.00 | 2.00 | 4.90 | 3.45 | % | 0.05 | 0 | 0 | 0.34 | 0.68 | 0.07 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 75.00 | 2.30 | 2.80 | 2.55 | % | 0.03 | 0 | 0 | 0.17 | 0.62 | 0.08 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 76.00 | 1.70 | 2.20 | 1.95 | % | 0.03 | 0 | 0 | 0.16 | 0.54 | 0.08 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 77.00 | 1.30 | 1.75 | 1.53 | % | 0.02 | 0 | 0 | 0.17 | 0.45 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 78.00 | 0.85 | 2.35 | 1.60 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.08 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 79.00 | 0.60 | 1.95 | 1.28 | 0.82 | % | 0.02 | 25 | 0 | 0.21 | 0.29 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 80.00 | 0.40 | 1.65 | 1.03 | 0.57 | % | 0.01 | 25 | 0 | 0.21 | 0.22 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 81.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 82.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.18 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 64.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 66.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 67.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.02 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 68.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.26 | -0.09 | 0.02 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 69.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.26 | -0.11 | 0.03 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.20 | -0.13 | 0.04 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 71.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.04 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 72.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.05 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 73.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.19 | -0.26 | 0.06 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 74.00 | 0.85 | 1.30 | 1.08 | % | 0.01 | 0 | 0 | 0.18 | -0.32 | 0.07 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 75.00 | 1.10 | 1.65 | 1.38 | % | 0.02 | 0 | 0 | 0.17 | -0.38 | 0.08 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 76.00 | 1.50 | 2.10 | 1.80 | % | 0.02 | 0 | 0 | 0.17 | -0.46 | 0.08 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 77.00 | 2.10 | 2.60 | 2.35 | % | 0.03 | 0 | 0 | 0.17 | -0.55 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 78.00 | 2.75 | 3.20 | 2.98 | % | 0.04 | 0 | 0 | 0.17 | -0.63 | 0.08 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 79.00 | 3.50 | 3.90 | 3.70 | % | 0.05 | 0 | 0 | 0.17 | -0.71 | 0.08 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 80.00 | 3.20 | 6.60 | 4.90 | % | 0.06 | 0 | 0 | 0.39 | -0.78 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 81.00 | 3.90 | 6.90 | 5.40 | % | 0.07 | 0 | 0 | 0.36 | -0.83 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 82.00 | 5.20 | 8.40 | 6.80 | % | 0.08 | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 83.00 | 5.50 | 9.40 | 7.45 | % | 0.09 | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 84.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 85.00 | 7.40 | 11.30 | 9.35 | % | 0.11 | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 86.00 | 8.20 | 12.30 | 10.25 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 87.00 | 9.20 | 13.30 | 11.25 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 10.20 | 14.30 | 12.25 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 11.20 | 15.30 | 13.25 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 12.20 | 16.30 | 14.25 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |