Options Chain for SHELL PLC SPON ADS (SHEL) - $73.88 as of 8/29/2025 9:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 12.10 | 12.40 | 12.25 | % | 0.20 | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 63.00 | 11.10 | 11.50 | 11.30 | % | 0.18 | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 64.00 | 10.10 | 10.50 | 10.30 | % | 0.16 | 0 | 0 | 0.32 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 65.00 | 9.10 | 9.60 | 9.35 | % | 0.14 | 0 | 0 | 0.32 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 66.00 | 8.20 | 8.60 | 8.40 | % | 0.13 | 0 | 0 | 0.29 | 0.95 | 0.02 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 67.00 | 7.20 | 7.70 | 7.45 | % | 0.11 | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 68.00 | 6.30 | 6.70 | 6.50 | % | 0.10 | 0 | 0 | 0.28 | 0.90 | 0.03 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 69.00 | 5.30 | 5.80 | 5.55 | % | 0.08 | 0 | 0 | 0.18 | 0.87 | 0.04 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 70.00 | 3.40 | 4.90 | 4.15 | % | 0.06 | 0 | 0 | 0.35 | 0.82 | 0.05 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 71.00 | 3.70 | 4.10 | 3.90 | % | 0.05 | 0 | 0 | 0.18 | 0.77 | 0.06 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 72.00 | 3.00 | 3.30 | 3.15 | % | 0.04 | 0 | 0 | 0.18 | 0.70 | 0.08 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 73.00 | 2.35 | 2.55 | 2.45 | % | 0.03 | 0 | 0 | 0.17 | 0.62 | 0.09 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 74.00 | 1.80 | 1.95 | 1.88 | % | 0.03 | 0 | 0 | 0.17 | 0.54 | 0.09 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 75.00 | 1.30 | 1.40 | 1.35 | 1.53 | % | 0.02 | 2 | 0 | 0.17 | 0.44 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 76.00 | 0.90 | 1.05 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.17 | 0.35 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 77.00 | 0.60 | 0.80 | 0.70 | % | 0.01 | 0 | 0 | 0.17 | 0.27 | 0.08 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 78.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.16 | 0.20 | 0.07 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 79.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.16 | 0.14 | 0.05 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 80.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.16 | 0.10 | 0.04 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 81.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.19 | 0.06 | 0.03 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 82.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.02 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 83.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 64.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.01 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.02 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.02 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 68.00 | 0.20 | 0.40 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | -0.10 | 0.03 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 69.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.21 | -0.13 | 0.04 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 70.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.20 | -0.18 | 0.05 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 71.00 | 0.55 | 0.75 | 0.65 | % | 0.01 | 0 | 0 | 0.19 | -0.23 | 0.06 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 72.00 | 0.80 | 1.00 | 0.90 | % | 0.01 | 0 | 0 | 0.18 | -0.30 | 0.08 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 73.00 | 1.15 | 1.35 | 1.25 | % | 0.02 | 0 | 0 | 0.18 | -0.38 | 0.09 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 74.00 | 1.55 | 1.75 | 1.65 | % | 0.02 | 0 | 0 | 0.18 | -0.46 | 0.09 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 75.00 | 2.05 | 2.25 | 2.15 | % | 0.03 | 0 | 0 | 0.17 | -0.56 | 0.09 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 76.00 | 2.65 | 2.85 | 2.75 | % | 0.04 | 0 | 0 | 0.17 | -0.65 | 0.09 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 77.00 | 3.30 | 3.70 | 3.50 | % | 0.05 | 0 | 0 | 0.17 | -0.73 | 0.08 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 78.00 | 4.10 | 4.40 | 4.25 | % | 0.05 | 0 | 0 | 0.33 | -0.80 | 0.07 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 79.00 | 5.00 | 5.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | -0.86 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 5.90 | 6.40 | 6.15 | % | 0.08 | 0 | 0 | 0.23 | -0.90 | 0.04 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 81.00 | 6.90 | 8.40 | 7.65 | % | 0.09 | 0 | 0 | 0.26 | -0.94 | 0.03 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 82.00 | 7.80 | 9.40 | 8.60 | % | 0.10 | 0 | 0 | 0.28 | -0.96 | 0.02 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 83.00 | 8.90 | 9.30 | 9.10 | % | 0.11 | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 84.00 | 9.90 | 10.30 | 10.10 | % | 0.12 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 85.00 | 10.80 | 11.30 | 11.05 | % | 0.13 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 86.00 | 11.50 | 12.30 | 11.90 | % | 0.14 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST |