Options Chain for SHELL PLC SPON ADS (SHEL) - $73.32 as of 8/22/2025 8:40:59 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 | 39.20 | 42.70 | 40.95 | 34.04 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 38.40 | 38.80 | 38.60 | % | 1.10 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.50 | 35.90 | 36.20 | 36.05 | % | 0.96 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 31.70 | 35.40 | 33.55 | % | 0.84 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 31.00 | 33.00 | 32.00 | 17.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 26.80 | 28.80 | 27.80 | 25.19 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 26.00 | 26.30 | 26.15 | 25.09 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 23.50 | 24.00 | 23.75 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 52.50 | 21.10 | 21.40 | 21.25 | 18.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 18.60 | 18.90 | 18.75 | 12.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 16.10 | 16.50 | 16.30 | 13.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 13.70 | 14.00 | 13.85 | 12.08 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.36 | 0.98 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 11.30 | 11.50 | 11.40 | 11.23 | +1.59 | +16.50% | 0.18 | 5 | 266 | 0.21 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 8.90 | 9.10 | 9.00 | 8.85 | +0.65 | +7.93% | 0.14 | 1 | 102 | 0.21 | 0.92 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 6.60 | 6.80 | 6.70 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 1,532 | 0.20 | 0.87 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 4.50 | 4.70 | 4.60 | 4.35 | +0.35 | +8.75% | 0.07 | 5 | 1,095 | 0.19 | 0.78 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 2.75 | 2.85 | 2.80 | 2.80 | +0.60 | +27.28% | 0.04 | 414 | 2,379 | 0.18 | 0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 1.40 | 1.50 | 1.45 | 1.52 | +0.30 | +24.59% | 0.02 | 23 | 3,607 | 0.17 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 0.65 | 0.70 | 0.68 | 0.70 | +0.15 | +27.28% | 0.01 | 19 | 2,940 | 0.17 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.06 | +27.28% | 0.00 | 12 | 897 | 0.17 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.17 | 0.06 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.41 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.23 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.09 | -0.01 | -10.00% | 0.01 | 4 | 319 | 0.34 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.31 | -0.02 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 1,484 | 0.26 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.24 | -0.08 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.12 | -21.82% | 0.01 | 2 | 873 | 0.21 | -0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.20 | -20.41% | 0.01 | 13 | 1,061 | 0.19 | -0.22 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 1.40 | 1.55 | 1.48 | 1.50 | -0.40 | -21.06% | 0.02 | 8 | 361 | 0.18 | -0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 2.60 | 2.80 | 2.70 | 2.67 | -0.63 | -19.10% | 0.04 | 6 | 1,034 | 0.18 | -0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 4.40 | 4.60 | 4.50 | 4.90 | -0.64 | -11.56% | 0.06 | 25 | 397 | 0.17 | -0.75 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 6.60 | 6.80 | 6.70 | 6.62 | -2.28 | -25.62% | 0.08 | 3 | 1 | 0.19 | -0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 9.00 | 9.40 | 9.20 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.26 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 11.50 | 11.80 | 11.65 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 16.50 | 16.80 | 16.65 | % | 0.18 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 20.00 | 21.80 | 20.90 | 23.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 25.30 | 26.80 | 26.05 | % | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |