Options Chain for SHELL PLC SPON ADS (SHEL) - $73.74 as of 11/5/2025 11:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.70 | 34.80 | % | 0.87 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 45.00 | 27.90 | 31.70 | 29.80 | % | 0.66 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 50.00 | 22.90 | 26.70 | 24.80 | % | 0.50 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 55.00 | 17.90 | 21.70 | 19.80 | % | 0.36 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 60.00 | 12.90 | 16.70 | 14.80 | % | 0.25 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 61.00 | 12.50 | 15.40 | 13.95 | % | 0.23 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 62.00 | 11.50 | 14.40 | 12.95 | % | 0.21 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 63.00 | 10.50 | 12.50 | 11.50 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 64.00 | 8.90 | 12.70 | 10.80 | % | 0.17 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 65.00 | 7.90 | 11.70 | 9.80 | % | 0.15 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 66.00 | 6.90 | 10.70 | 8.80 | % | 0.13 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 67.00 | 5.90 | 9.70 | 7.80 | % | 0.12 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 68.00 | 4.90 | 8.70 | 6.80 | % | 0.10 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 69.00 | 4.70 | 6.10 | 5.40 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:59:05 AM EST |
| 70.00 | 3.70 | 5.30 | 4.50 | 3.81 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.96 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 71.00 | 2.70 | 4.10 | 3.40 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.69 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 72.00 | 2.00 | 3.10 | 2.55 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 73.00 | 1.10 | 2.30 | 1.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.43 | 0.79 | 0.15 | -0.10 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 74.00 | 0.85 | 1.30 | 1.08 | 1.04 | +0.59 | +131.12% | 0.01 | 32 | 116 | 0.39 | 0.70 | 0.24 | -0.09 | 11/5/2025 | 11/5/2025 10:59:05 AM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.43 | +0.23 | +115.00% | 0.01 | 41 | 289 | 0.25 | 0.45 | 0.27 | -0.10 | 11/5/2025 | 11/5/2025 10:59:05 AM EST |
| 76.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 47 | 486 | 0.23 | 0.20 | 0.19 | -0.07 | 11/5/2025 | 11/5/2025 10:59:05 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10,235 | 0.71 | 0.07 | 0.09 | -0.04 | 11/3/2025 | 11/5/2025 10:59:05 AM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.02 | 0.03 | -0.01 | 10/30/2025 | 11/5/2025 10:59:05 AM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:59:05 AM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 10:59:05 AM EST |
| 82.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 83.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 84.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 86.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 87.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 88.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 66.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 10:59:05 AM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 10:59:05 AM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 10:59:05 AM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:59:05 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 10:59:05 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:59:05 AM EST |
| 72.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 73.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 85 | 0.27 | -0.21 | 0.15 | -0.10 | 11/5/2025 | 11/5/2025 10:59:05 AM EST |
| 74.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.40 | -61.54% | 0.00 | 1 | 58 | 0.24 | -0.30 | 0.24 | -0.09 | 11/5/2025 | 11/5/2025 10:59:05 AM EST |
| 75.00 | 0.45 | 1.35 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.30 | -0.55 | 0.27 | -0.10 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 76.00 | 1.10 | 2.20 | 1.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.60 | -0.80 | 0.19 | -0.07 | 10/31/2025 | 11/5/2025 10:59:05 AM EST |
| 77.00 | 2.00 | 3.40 | 2.70 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.85 | -0.93 | 0.09 | -0.04 | 10/30/2025 | 11/5/2025 10:59:05 AM EST |
| 78.00 | 2.90 | 4.40 | 3.65 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.99 | -0.98 | 0.03 | -0.01 | 11/4/2025 | 11/5/2025 10:59:05 AM EST |
| 79.00 | 3.80 | 4.50 | 4.15 | 3.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 11/5/2025 10:59:05 AM EST |
| 80.00 | 3.30 | 7.20 | 5.25 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 10:59:05 AM EST |
| 81.00 | 4.30 | 8.20 | 6.25 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 10:59:05 AM EST |
| 82.00 | 5.30 | 9.20 | 7.25 | % | 0.09 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 83.00 | 6.30 | 10.20 | 8.25 | % | 0.10 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 84.00 | 7.30 | 11.20 | 9.25 | % | 0.11 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 85.00 | 8.30 | 12.20 | 10.25 | % | 0.12 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 86.00 | 9.30 | 12.90 | 11.10 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 87.00 | 10.30 | 14.20 | 12.25 | % | 0.14 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 88.00 | 11.30 | 15.20 | 13.25 | % | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:05 AM EST | |||
| 90.00 | 13.30 | 17.20 | 15.25 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 10:59:05 AM EST |