Options Chain for SHELL PLC SPON ADS (SHEL) - $73.07 as of 12/30/2025 8:14:38 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 | 31.30 | 35.20 | 33.25 | % | 0.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 45.00 | 27.00 | 29.80 | 28.40 | % | 0.63 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 50.00 | 21.40 | 25.20 | 23.30 | 22.84 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 16.40 | 20.30 | 18.35 | 17.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 13.20 | 15.20 | 14.20 | 14.16 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 60.00 | 12.00 | 14.40 | 13.20 | 13.19 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 61.00 | 10.50 | 14.00 | 12.25 | 12.36 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 62.00 | 10.50 | 12.40 | 11.45 | 11.41 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 63.00 | 9.60 | 11.30 | 10.45 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 64.00 | 7.70 | 10.70 | 9.20 | 9.41 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 65.00 | 6.50 | 10.00 | 8.25 | 8.41 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 66.00 | 5.50 | 8.20 | 6.85 | 7.41 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 67.00 | 4.40 | 8.10 | 6.25 | 6.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | 0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 68.00 | 3.40 | 7.30 | 5.35 | % | 0.08 | 0 | 0 | 0.89 | 0.99 | 0.02 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 69.00 | 2.90 | 6.40 | 4.65 | % | 0.07 | 0 | 0 | 0.81 | 0.95 | 0.04 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 1.55 | 4.60 | 3.08 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.55 | 0.89 | 0.07 | -0.03 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 71.00 | 2.00 | 2.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.32 | 0.81 | 0.11 | -0.04 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 72.00 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | 0.70 | 0.15 | -0.05 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 73.00 | 0.80 | 1.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.15 | 0.55 | 0.17 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 74.00 | 0.35 | 0.65 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.16 | 0.37 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.17 | 0.22 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 76.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.16 | 0.12 | 0.09 | -0.02 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.18 | 0.05 | 0.05 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 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 | 3.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.01 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.01 | 0.02 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.05 | 0.04 | -0.02 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.22 | -0.11 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 71.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,919 | 0.18 | -0.19 | 0.11 | -0.04 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 72.00 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | -0.30 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 73.00 | 0.65 | 0.95 | 0.80 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.18 | -0.45 | 0.17 | -0.05 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 74.00 | 1.05 | 1.45 | 1.25 | % | 0.02 | 0 | 0 | 0.15 | -0.63 | 0.17 | -0.04 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 1.55 | 2.30 | 1.93 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.78 | 0.13 | -0.03 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 76.00 | 2.20 | 3.40 | 2.80 | % | 0.04 | 0 | 0 | 0.31 | -0.88 | 0.09 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 77.00 | 2.70 | 5.70 | 4.20 | % | 0.05 | 0 | 0 | 0.66 | -0.95 | 0.05 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 78.00 | 2.85 | 6.30 | 4.58 | % | 0.06 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 79.00 | 3.80 | 7.30 | 5.55 | % | 0.07 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 4.80 | 8.30 | 6.55 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 81.00 | 5.80 | 9.70 | 7.75 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 82.00 | 6.80 | 10.70 | 8.75 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 83.00 | 7.80 | 11.70 | 9.75 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 84.00 | 8.80 | 12.70 | 10.75 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 85.00 | 9.80 | 13.70 | 11.75 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 86.00 | 10.80 | 14.70 | 12.75 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 87.00 | 11.80 | 15.70 | 13.75 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 90.00 | 14.80 | 18.70 | 16.75 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |