Options Chain for SHELL PLC SPON ADS (SHEL) - $73.27 as of 11/21/2025 9:22:11 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 | 31.60 | 34.90 | 33.25 | % | 0.83 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 45.00 | 26.60 | 29.50 | 28.05 | % | 0.62 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 50.00 | 21.60 | 24.50 | 23.05 | % | 0.46 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 55.00 | 16.80 | 19.90 | 18.35 | % | 0.33 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 60.00 | 12.00 | 14.40 | 13.20 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 61.00 | 11.00 | 13.90 | 12.45 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 62.00 | 10.10 | 13.00 | 11.55 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 63.00 | 9.60 | 11.10 | 10.35 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 64.00 | 8.60 | 11.00 | 9.80 | % | 0.15 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 65.00 | 7.50 | 9.00 | 8.25 | 11.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 66.00 | 6.50 | 8.20 | 7.35 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 67.00 | 5.50 | 7.40 | 6.45 | 9.44 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 68.00 | 4.60 | 6.20 | 5.40 | 8.46 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 69.00 | 3.70 | 5.10 | 4.40 | % | 0.06 | 0 | 0 | 0.60 | 0.98 | 0.02 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 70.00 | 2.70 | 3.90 | 3.30 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.93 | 0.06 | -0.03 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 71.00 | 2.00 | 2.75 | 2.38 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.86 | 0.10 | -0.04 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 72.00 | 1.50 | 1.70 | 1.60 | 1.42 | -0.45 | -24.07% | 0.02 | 6 | 6 | 0.18 | 0.74 | 0.15 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 73.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.15 | -14.29% | 0.01 | 5 | 16 | 0.18 | 0.58 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 74.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.18 | -28.58% | 0.01 | 130 | 39 | 0.17 | 0.37 | 0.20 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 10,032 | 163 | 0.16 | 0.18 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 27 | 59 | 0.23 | 0.07 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 110 | 0.31 | 0.02 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 83.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 84.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 86.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 87.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 88.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 89.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 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 | 4.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.02 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 17 | 0.28 | -0.07 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 71.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 2 | 0.22 | -0.14 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 72.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.00 | 10 | 15 | 0.19 | -0.26 | 0.15 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 73.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.15 | -21.43% | 0.01 | 3 | 14 | 0.18 | -0.42 | 0.20 | -0.06 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 74.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.20 | +21.06% | 0.01 | 6 | 87 | 0.18 | -0.63 | 0.20 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 75.00 | 1.70 | 2.20 | 1.95 | 1.93 | +0.19 | +10.92% | 0.03 | 12 | 43 | 0.28 | -0.82 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 76.00 | 2.40 | 3.00 | 2.70 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 1,234 | 0.29 | -0.93 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 77.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.35 | -0.98 | 0.03 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 78.00 | 4.30 | 6.60 | 5.45 | % | 0.07 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 79.00 | 5.20 | 6.90 | 6.05 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 80.00 | 6.20 | 7.70 | 6.95 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 81.00 | 7.20 | 9.70 | 8.45 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 82.00 | 8.20 | 10.70 | 9.45 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 83.00 | 9.20 | 10.90 | 10.05 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 84.00 | 10.10 | 11.90 | 11.00 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 85.00 | 10.70 | 13.10 | 11.90 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 86.00 | 11.70 | 14.10 | 12.90 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 87.00 | 12.70 | 15.10 | 13.90 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 88.00 | 13.70 | 16.10 | 14.90 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 89.00 | 14.70 | 17.10 | 15.90 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 90.00 | 15.70 | 18.10 | 16.90 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |