Options Chain for SHELL PLC SPON ADS (SHEL) - $74.30 as of 10/8/2025 4:38:32 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 | 41.50 | 43.60 | 42.55 | 34.04 | 0.00 | 0.00% | 1.31 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 3:59:54 PM EST |
| 35.00 | 39.00 | 40.90 | 39.95 | 35.90 | 0.00 | 0.00% | 1.14 | 0 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 37.50 | 36.50 | 37.30 | 36.90 | 35.90 | 0.00 | 0.00% | 0.98 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 34.00 | 34.70 | 34.35 | 34.80 | 0.00 | 0.00% | 0.86 | 0 | 30 | 2.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 42.50 | 31.50 | 31.80 | 31.65 | 29.90 | 0.00 | 0.00% | 0.74 | 0 | 65 | 1.81 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 45.00 | 29.00 | 29.80 | 29.40 | 28.30 | 0.00 | 0.00% | 0.65 | 0 | 80 | 2.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 47.50 | 26.50 | 26.80 | 26.65 | 27.00 | 0.00 | 0.00% | 0.56 | 0 | 70 | 1.48 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 50.00 | 24.00 | 24.80 | 24.40 | 24.90 | 0.00 | 0.00% | 0.49 | 0 | 70 | 1.46 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 52.50 | 21.50 | 22.70 | 22.10 | 18.80 | 0.00 | 0.00% | 0.42 | 0 | 70 | 1.85 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 19.00 | 19.80 | 19.40 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 80 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 57.50 | 16.50 | 18.00 | 17.25 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 14.10 | 14.30 | 14.20 | 14.20 | -0.70 | -4.70% | 0.24 | 10 | 90 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 61.00 | 13.00 | 15.00 | 14.00 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 62.00 | 12.00 | 12.60 | 12.30 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.40 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 62.50 | 11.60 | 11.80 | 11.70 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 449 | 0.64 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 63.00 | 11.00 | 11.30 | 11.15 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.61 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 64.00 | 10.00 | 10.30 | 10.15 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.56 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 9.10 | 9.80 | 9.45 | 9.10 | +0.30 | +3.41% | 0.15 | 20 | 89 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 66.00 | 8.00 | 8.40 | 8.20 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.53 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 67.00 | 7.00 | 7.50 | 7.25 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.53 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 67.50 | 6.60 | 6.80 | 6.70 | 7.00 | -0.60 | -7.90% | 0.10 | 10 | 1,543 | 0.39 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 68.00 | 6.00 | 6.60 | 6.30 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.52 | 0.99 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 69.00 | 5.10 | 6.60 | 5.85 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.76 | 0.96 | 0.03 | -0.02 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 4.10 | 4.40 | 4.25 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1,045 | 0.32 | 0.93 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 71.00 | 3.20 | 3.50 | 3.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.22 | 0.88 | 0.07 | -0.04 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 72.00 | 2.35 | 2.90 | 2.63 | 2.60 | 0.00 | 0.00% | 0.04 | 3 | 1,326 | 0.28 | 0.82 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 72.50 | 1.95 | 2.05 | 2.00 | 1.95 | -0.72 | -26.97% | 0.03 | 22 | 7,015 | 0.20 | 0.77 | 0.13 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 73.00 | 1.55 | 1.70 | 1.63 | 1.50 | -0.34 | -18.48% | 0.02 | 8 | 1,532 | 0.20 | 0.71 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 74.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.52 | -34.44% | 0.01 | 13 | 3,357 | 0.19 | 0.54 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.46 | -0.44 | -48.89% | 0.01 | 58 | 5,383 | 0.19 | 0.36 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 76.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.21 | -42.00% | 0.00 | 3 | 186 | 0.19 | 0.22 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 77.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 2 | 1,604 | 0.19 | 0.13 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 10 | 3,088 | 0.20 | 0.09 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.20 | 0.06 | 0.05 | -0.02 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.03 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.27 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 393 | 2.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 485 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 589 | 1.51 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.66 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 62.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,651 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 1,257 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.40 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.38 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.01 | -0.02 | 10/8/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.37 | -0.04 | 0.03 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.25 | -0.07 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 404 | 0.23 | -0.12 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 72.00 | 0.20 | 0.25 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.21 | -0.18 | 0.11 | -0.05 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 72.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 2,319 | 0.20 | -0.23 | 0.13 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 73.00 | 0.40 | 0.50 | 0.45 | 0.37 | -0.13 | -26.00% | 0.01 | 2 | 371 | 0.20 | -0.29 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 74.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.08 | +12.91% | 0.01 | 81 | 88 | 0.19 | -0.46 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 1.30 | 1.45 | 1.38 | 1.50 | +0.50 | +50.00% | 0.02 | 67 | 1,308 | 0.19 | -0.64 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 76.00 | 2.05 | 2.20 | 2.13 | 1.89 | -0.27 | -12.50% | 0.03 | 5 | 138 | 0.20 | -0.78 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 77.00 | 2.90 | 3.10 | 3.00 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.25 | -0.87 | 0.09 | -0.03 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 77.50 | 3.30 | 3.60 | 3.45 | 3.40 | -1.80 | -34.62% | 0.04 | 10 | 0 | 0.22 | -0.91 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 78.00 | 3.80 | 5.00 | 4.40 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.26 | -0.94 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 79.00 | 4.80 | 5.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.31 | -0.97 | 0.03 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 5.80 | 6.20 | 6.00 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 81.00 | 6.80 | 7.40 | 7.10 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 82.00 | 7.80 | 8.30 | 8.05 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 82.50 | 8.30 | 10.30 | 9.30 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 83.00 | 8.80 | 11.00 | 9.90 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 84.00 | 9.80 | 10.30 | 10.05 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 10.80 | 13.00 | 11.90 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 15.80 | 16.40 | 16.10 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 20.80 | 22.10 | 21.45 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 25.80 | 27.10 | 26.45 | 28.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |