Options Chain for SHELL PLC SPON ADS (SHEL) - $71.77 as of 10/3/2025 3:24:12 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 | 32.30 | 34.70 | 33.50 | % | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 26.90 | 28.90 | 27.90 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 22.70 | 23.80 | 23.25 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 16.90 | 20.10 | 18.50 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 12.10 | 14.70 | 13.40 | % | 0.22 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 61.00 | 12.30 | 13.30 | 12.80 | % | 0.21 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 62.00 | 11.30 | 13.50 | 12.40 | % | 0.20 | 0 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 63.00 | 10.30 | 10.80 | 10.55 | % | 0.17 | 0 | 0 | 0.41 | 0.97 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 64.00 | 9.40 | 9.80 | 9.60 | % | 0.15 | 0 | 0 | 0.32 | 0.95 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 8.50 | 9.50 | 9.00 | % | 0.14 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 66.00 | 7.00 | 7.90 | 7.45 | % | 0.11 | 0 | 0 | 0.22 | 0.90 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 67.00 | 6.60 | 7.00 | 6.80 | % | 0.10 | 0 | 0 | 0.28 | 0.87 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 68.00 | 5.70 | 6.10 | 5.90 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 69.00 | 3.50 | 5.30 | 4.40 | % | 0.06 | 0 | 0 | 0.16 | 0.78 | 0.05 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 4.00 | 4.50 | 4.25 | 4.32 | % | 0.06 | 1 | 0 | 0.24 | 0.73 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 71.00 | 3.40 | 3.60 | 3.50 | 3.60 | % | 0.05 | 1 | 0 | 0.23 | 0.67 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 72.00 | 2.70 | 3.00 | 2.85 | % | 0.04 | 0 | 0 | 0.23 | 0.60 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 73.00 | 2.15 | 2.40 | 2.28 | % | 0.03 | 0 | 0 | 0.22 | 0.52 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 74.00 | 1.65 | 1.85 | 1.75 | 0.89 | -0.45 | -33.59% | 0.02 | 1 | 5 | 0.22 | 0.45 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 1.20 | 1.35 | 1.28 | 0.82 | % | 0.02 | 1 | 0 | 0.21 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 76.00 | 0.85 | 1.10 | 0.98 | 0.88 | % | 0.01 | 3 | 0 | 0.21 | 0.30 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 77.00 | 0.60 | 0.80 | 0.70 | % | 0.01 | 0 | 0 | 0.20 | 0.24 | 0.06 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.22 | 0.19 | 0.05 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.22 | 0.14 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 67.00 | 0.35 | 0.50 | 0.43 | 0.41 | % | 0.01 | 1 | 0 | 0.24 | -0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 68.00 | 0.50 | 0.65 | 0.58 | 0.55 | % | 0.01 | 1 | 0 | 0.24 | -0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 69.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.05 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 0.90 | 1.05 | 0.98 | % | 0.01 | 0 | 0 | 0.23 | -0.27 | 0.06 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.23 | -0.33 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 72.00 | 1.55 | 1.75 | 1.65 | % | 0.02 | 0 | 0 | 0.22 | -0.40 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 73.00 | 2.00 | 2.25 | 2.13 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 74.00 | 2.50 | 2.75 | 2.63 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.08 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 75.00 | 3.10 | 3.40 | 3.25 | % | 0.04 | 0 | 0 | 0.22 | -0.63 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 76.00 | 3.80 | 4.10 | 3.95 | % | 0.05 | 0 | 0 | 0.22 | -0.70 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 77.00 | 4.50 | 4.90 | 4.70 | % | 0.06 | 0 | 0 | 0.23 | -0.76 | 0.06 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 78.00 | 5.30 | 5.70 | 5.50 | % | 0.07 | 0 | 0 | 0.23 | -0.81 | 0.05 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 79.00 | 6.20 | 6.60 | 6.40 | % | 0.08 | 0 | 0 | 0.24 | -0.86 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 80.00 | 7.10 | 7.50 | 7.30 | % | 0.09 | 0 | 0 | 0.26 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 81.00 | 8.10 | 9.80 | 8.95 | % | 0.11 | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 82.00 | 9.00 | 9.50 | 9.25 | % | 0.11 | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 83.00 | 10.00 | 10.50 | 10.25 | % | 0.12 | 0 | 0 | 0.28 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 84.00 | 11.00 | 13.10 | 12.05 | % | 0.14 | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 85.00 | 10.50 | 13.40 | 11.95 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 90.00 | 15.90 | 18.70 | 17.30 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |