Options Chain for SHELL PLC SPON ADS (SHEL) - $72.33 as of 12/15/2025 9:11:26 AM 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 | 31.00 | 34.60 | 32.80 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 45.00 | 26.10 | 29.60 | 27.85 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 50.00 | 21.40 | 24.70 | 23.05 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 55.00 | 17.00 | 19.30 | 18.15 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 60.00 | 12.00 | 14.40 | 13.20 | % | 0.22 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 61.00 | 11.00 | 13.40 | 12.20 | % | 0.20 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 62.00 | 10.10 | 12.20 | 11.15 | % | 0.18 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 63.00 | 9.30 | 11.00 | 10.15 | % | 0.16 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 64.00 | 8.40 | 10.00 | 9.20 | % | 0.14 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 65.00 | 7.40 | 9.10 | 8.25 | % | 0.13 | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 66.00 | 6.50 | 8.20 | 7.35 | % | 0.11 | 0 | 0 | 0.37 | 0.93 | 0.03 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 67.00 | 5.70 | 7.20 | 6.45 | % | 0.10 | 0 | 0 | 0.34 | 0.90 | 0.03 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 68.00 | 4.40 | 7.30 | 5.85 | % | 0.09 | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 69.00 | 2.90 | 6.40 | 4.65 | % | 0.07 | 0 | 0 | 0.40 | 0.81 | 0.05 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 70.00 | 2.20 | 4.90 | 3.55 | % | 0.05 | 0 | 0 | 0.31 | 0.75 | 0.06 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 71.00 | 2.40 | 3.80 | 3.10 | % | 0.04 | 0 | 0 | 0.18 | 0.68 | 0.07 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 72.00 | 1.80 | 3.20 | 2.50 | % | 0.03 | 0 | 0 | 0.18 | 0.61 | 0.08 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 73.00 | 1.40 | 2.35 | 1.88 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | 0.52 | 0.09 | -0.03 | 12/12/2025 | 12/15/2025 11:59:03 AM EST |
| 74.00 | 0.95 | 1.90 | 1.43 | % | 0.02 | 0 | 0 | 0.18 | 0.44 | 0.09 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 75.00 | 0.60 | 1.40 | 1.00 | 0.90 | +0.04 | +4.66% | 0.01 | 4 | 19 | 0.17 | 0.35 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 11:59:03 AM EST |
| 76.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.17 | 0.27 | 0.08 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 77.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.16 | 0.20 | 0.07 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 78.00 | 0.15 | 0.50 | 0.33 | 0.40 | % | 0.00 | 1 | 0 | 0.17 | 0.14 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 11:59:03 AM EST | |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.04 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.03 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | 0.03 | 0.02 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 83.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM 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 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 63.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | -0.04 | 0.02 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.03 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 67.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.21 | -0.10 | 0.03 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 68.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.20 | -0.15 | 0.04 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 69.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.19 | -0.19 | 0.05 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 70.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.19 | -0.25 | 0.06 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 71.00 | 0.70 | 1.45 | 1.08 | % | 0.02 | 0 | 0 | 0.19 | -0.32 | 0.07 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 72.00 | 1.00 | 1.95 | 1.48 | % | 0.02 | 0 | 0 | 0.19 | -0.39 | 0.08 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 73.00 | 1.45 | 2.40 | 1.93 | % | 0.03 | 0 | 0 | 0.18 | -0.48 | 0.09 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 74.00 | 2.40 | 2.70 | 2.55 | % | 0.03 | 0 | 0 | 0.19 | -0.56 | 0.09 | -0.03 | 12/15/2025 11:59:03 AM EST | |||
| 75.00 | 2.30 | 3.50 | 2.90 | % | 0.04 | 0 | 0 | 0.22 | -0.65 | 0.08 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 76.00 | 3.00 | 4.20 | 3.60 | % | 0.05 | 0 | 0 | 0.22 | -0.73 | 0.08 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 77.00 | 2.75 | 6.20 | 4.48 | % | 0.06 | 0 | 0 | 0.37 | -0.80 | 0.07 | -0.02 | 12/15/2025 11:59:03 AM EST | |||
| 78.00 | 4.70 | 6.10 | 5.40 | % | 0.07 | 0 | 0 | 0.26 | -0.86 | 0.05 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 79.00 | 5.50 | 7.20 | 6.35 | % | 0.08 | 0 | 0 | 0.30 | -0.90 | 0.04 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 80.00 | 5.70 | 9.30 | 7.50 | % | 0.09 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 81.00 | 6.70 | 10.30 | 8.50 | % | 0.10 | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.01 | 12/15/2025 11:59:03 AM EST | |||
| 82.00 | 7.70 | 11.30 | 9.50 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 83.00 | 8.70 | 12.30 | 10.50 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 84.00 | 9.70 | 13.30 | 11.50 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 85.00 | 10.70 | 14.30 | 12.50 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST | |||
| 90.00 | 15.70 | 19.30 | 17.50 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:59:03 AM EST |