Options Chain for SHELL PLC SPON ADS (SHEL) - $71.54 as of 10/15/2025 8:02:24 AM 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
50.00 20.00 23.90 21.95 % 0.44 0 0 1.25 1.00 0.00 0.00 10/14/2025 4:00:03 PM EST
55.00 15.00 19.00 17.00 % 0.31 0 0 1.03 1.00 0.00 0.00 10/14/2025 4:00:03 PM EST
60.00 10.80 12.50 11.65 % 0.19 0 0 0.55 0.99 0.01 0.00 10/14/2025 4:00:03 PM EST
62.50 7.70 11.60 9.65 9.45 0.00 0.00% 0.15 0 11 0.71 0.94 0.02 -0.01 10/14/2025 10/14/2025 4:00:03 PM EST
65.00 5.30 9.10 7.20 9.59 0.00 0.00% 0.11 0 23 0.59 0.87 0.04 -0.01 10/9/2025 10/14/2025 4:00:03 PM EST
67.50 3.10 7.10 5.10 5.42 0.00 0.00% 0.08 0 0 0.54 0.77 0.05 -0.02 9/23/2025 10/14/2025 4:00:03 PM EST
70.00 2.85 3.40 3.13 3.20 0.00 0.00% 0.04 0 821 0.25 0.63 0.07 -0.03 10/14/2025 10/14/2025 4:00:03 PM EST
72.50 1.55 1.80 1.68 1.65 0.00 0.00% 0.02 0 3,335 0.23 0.45 0.07 -0.03 10/14/2025 10/14/2025 4:00:03 PM EST
75.00 0.70 1.00 0.85 0.77 0.00 0.00% 0.01 0 10,678 0.23 0.26 0.06 -0.02 10/14/2025 10/14/2025 4:00:03 PM EST
77.50 0.15 0.40 0.28 0.35 0.00 0.00% 0.00 0 1,376 0.20 0.13 0.04 -0.01 10/14/2025 10/14/2025 4:00:03 PM EST
80.00 0.00 0.25 0.13 0.15 0.00 0.00% 0.00 0 212 0.26 0.05 0.02 -0.01 10/14/2025 10/14/2025 4:00:03 PM EST
82.50 0.00 0.20 0.10 0.06 0.00 0.00% 0.00 0 12 0.29 0.02 0.01 0.00 10/10/2025 10/14/2025 4:00:03 PM EST
85.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.01 0 4 0.69 0.01 0.00 0.00 10/6/2025 10/14/2025 4:00:03 PM EST
90.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.01 0 1 0.81 0.00 0.00 0.00 10/10/2025 10/14/2025 4:00:03 PM EST
95.00 0.00 2.15 1.08 % 0.01 0 0 0.91 0.00 0.00 0.00 10/14/2025 4:00:03 PM EST
100.00 0.00 0.15 0.08 % 0.00 0 0 0.54 0.00 0.00 0.00 10/14/2025 4:00:03 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 1.10 0.00 0.00 0.00 10/14/2025 4:00:03 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
50.00 0.00 2.15 1.08 % 0.02 0 0 1.19 0.00 0.00 0.00 10/14/2025 4:00:03 PM EST
55.00 0.00 2.20 1.10 % 0.02 0 0 0.97 0.00 0.00 0.00 10/14/2025 4:00:03 PM EST
60.00 0.05 0.40 0.23 0.13 0.00 0.00% 0.00 0 16 0.48 -0.01 0.01 0.00 10/13/2025 10/14/2025 4:00:03 PM EST
62.50 0.15 0.30 0.23 0.25 0.00 0.00% 0.00 0 872 0.30 -0.06 0.02 -0.01 10/14/2025 10/14/2025 4:00:03 PM EST
65.00 0.35 0.60 0.48 0.39 0.00 0.00% 0.01 0 51 0.28 -0.13 0.04 -0.01 10/13/2025 10/14/2025 4:00:03 PM EST
67.50 0.65 1.05 0.85 0.75 0.00 0.00% 0.01 0 670 0.26 -0.23 0.05 -0.02 10/14/2025 10/14/2025 4:00:03 PM EST
70.00 1.45 1.85 1.65 1.50 0.00 0.00% 0.02 0 2,562 0.26 -0.37 0.07 -0.03 10/14/2025 10/14/2025 4:00:03 PM EST
72.50 2.45 2.85 2.65 2.75 0.00 0.00% 0.04 0 971 0.23 -0.55 0.07 -0.03 10/13/2025 10/14/2025 4:00:03 PM EST
75.00 4.20 4.70 4.45 4.81 0.00 0.00% 0.06 0 349 0.25 -0.74 0.06 -0.02 10/14/2025 10/14/2025 4:00:03 PM EST
77.50 4.50 8.20 6.35 4.70 0.00 0.00% 0.08 0 7 0.49 -0.87 0.04 -0.01 10/9/2025 10/14/2025 4:00:03 PM EST
80.00 6.80 10.70 8.75 % 0.11 0 0 0.57 -0.95 0.02 -0.01 10/14/2025 4:00:03 PM EST
82.50 9.20 13.20 11.20 % 0.14 0 0 0.64 -0.98 0.01 0.00 10/14/2025 4:00:03 PM EST
85.00 11.80 15.60 13.70 % 0.16 0 0 0.70 -0.99 0.00 0.00 10/14/2025 4:00:03 PM EST
90.00 16.60 20.60 18.60 % 0.21 0 0 0.82 -1.00 0.00 0.00 10/14/2025 4:00:03 PM EST
95.00 21.60 25.60 23.60 % 0.25 0 0 0.93 -1.00 0.00 0.00 10/14/2025 4:00:03 PM EST
100.00 26.60 30.50 28.55 % 0.29 0 0 1.02 -1.00 0.00 0.00 10/14/2025 4:00:03 PM EST
105.00 31.60 35.50 33.55 % 0.32 0 0 1.11 -1.00 0.00 0.00 10/14/2025 4:00:03 PM EST