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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.30 | 33.70 | 33.50 | % | 0.84 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 28.30 | 29.60 | 28.95 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 23.30 | 23.80 | 23.55 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 18.40 | 18.80 | 18.60 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 13.40 | 15.50 | 14.45 | % | 0.24 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 61.00 | 12.50 | 14.60 | 13.55 | % | 0.22 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 62.00 | 10.50 | 13.20 | 11.85 | % | 0.19 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 63.00 | 9.50 | 12.20 | 10.85 | % | 0.17 | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 64.00 | 9.50 | 11.20 | 10.35 | % | 0.16 | 0 | 0 | 0.32 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 8.60 | 10.40 | 9.50 | % | 0.15 | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 66.00 | 7.60 | 9.60 | 8.60 | % | 0.13 | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 67.00 | 6.70 | 8.80 | 7.75 | % | 0.12 | 0 | 0 | 0.37 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 68.00 | 5.80 | 6.20 | 6.00 | % | 0.09 | 0 | 0 | 0.18 | 0.91 | 0.04 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 69.00 | 3.10 | 5.30 | 4.20 | % | 0.06 | 0 | 0 | 0.20 | 0.86 | 0.05 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 4.00 | 4.50 | 4.25 | % | 0.06 | 0 | 0 | 0.18 | 0.81 | 0.06 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 71.00 | 3.40 | 3.60 | 3.50 | % | 0.05 | 0 | 0 | 0.18 | 0.74 | 0.07 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 72.00 | 2.70 | 2.85 | 2.78 | % | 0.04 | 0 | 0 | 0.18 | 0.66 | 0.08 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 73.00 | 2.05 | 2.20 | 2.13 | 1.99 | +0.19 | +10.56% | 0.03 | 1 | 1 | 0.17 | 0.58 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 74.00 | 0.90 | 1.70 | 1.30 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 997 | 0.13 | 0.49 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | 0.40 | 0.09 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 76.00 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.16 | 0.31 | 0.08 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.40 | 0.70 | 0.50 | % | 0.01 | 1 | 0 | 0.18 | 0.24 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 78.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.17 | 0.18 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 79.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.16 | 0.13 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 81.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 82.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.22 | -0.09 | 0.04 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.21 | -0.14 | 0.05 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.21 | -0.19 | 0.06 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 71.00 | 0.75 | 0.90 | 0.83 | % | 0.01 | 0 | 0 | 0.19 | -0.26 | 0.07 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 72.00 | 1.00 | 1.20 | 1.10 | % | 0.02 | 0 | 0 | 0.19 | -0.34 | 0.08 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.19 | -0.42 | 0.09 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 74.00 | 1.85 | 2.00 | 1.93 | % | 0.03 | 0 | 0 | 0.18 | -0.51 | 0.09 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 2.40 | 2.60 | 2.50 | % | 0.03 | 0 | 0 | 0.18 | -0.60 | 0.09 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 76.00 | 3.00 | 3.30 | 3.15 | % | 0.04 | 0 | 0 | 0.17 | -0.69 | 0.08 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 77.00 | 3.80 | 4.10 | 3.95 | % | 0.05 | 0 | 0 | 0.17 | -0.76 | 0.07 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 78.00 | 4.60 | 5.00 | 4.80 | % | 0.06 | 0 | 0 | 0.20 | -0.82 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 79.00 | 5.50 | 5.90 | 5.70 | % | 0.07 | 0 | 0 | 0.23 | -0.87 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 6.50 | 6.80 | 6.65 | 6.80 | % | 0.08 | 1 | 0 | 0.21 | -0.91 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 81.00 | 7.40 | 7.90 | 7.65 | % | 0.09 | 0 | 0 | 0.26 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 82.00 | 6.90 | 8.80 | 7.85 | % | 0.10 | 0 | 0 | 0.26 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 7.90 | 9.90 | 8.90 | % | 0.11 | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 9.70 | 10.90 | 10.30 | % | 0.12 | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 11.50 | 11.90 | 11.70 | % | 0.14 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 14.90 | 16.90 | 15.90 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |