Options Chain for SHELL PLC SPON ADS (SHEL) - $75.72 as of 10/27/2025 4:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.70 | 27.50 | 25.60 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 55.00 | 18.60 | 22.50 | 20.55 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 60.00 | 13.80 | 17.60 | 15.70 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 62.50 | 11.00 | 14.40 | 12.70 | % | 0.20 | 0 | 0 | 0.67 | 0.97 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 65.00 | 8.70 | 12.60 | 10.65 | % | 0.16 | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 67.50 | 7.70 | 9.30 | 8.50 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.88 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 70.00 | 5.90 | 6.20 | 6.05 | 6.56 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.23 | 0.80 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 72.50 | 3.90 | 4.10 | 4.00 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.21 | 0.69 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 75.00 | 2.40 | 2.50 | 2.45 | 2.30 | -0.54 | -19.02% | 0.03 | 16 | 3,944 | 0.20 | 0.54 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 77.50 | 1.30 | 1.55 | 1.43 | 1.23 | -0.31 | -20.13% | 0.02 | 26 | 315 | 0.21 | 0.35 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 80.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.18 | -21.69% | 0.01 | 245 | 175 | 0.19 | 0.21 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 304 | 10 | 0.20 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.03 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.23 | -0.10 | -30.31% | 0.00 | 2 | 2 | 0.28 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 67.50 | 0.40 | 0.50 | 0.45 | 0.44 | -0.32 | -42.11% | 0.01 | 1 | 16 | 0.26 | -0.12 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 70.00 | 0.70 | 0.80 | 0.75 | 0.69 | +0.06 | +9.53% | 0.01 | 2 | 625 | 0.23 | -0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 72.50 | 1.25 | 1.35 | 1.30 | 1.33 | +0.20 | +17.70% | 0.02 | 15 | 309 | 0.22 | -0.31 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 75.00 | 2.20 | 2.30 | 2.25 | 2.13 | -0.02 | -0.93% | 0.03 | 10 | 32 | 0.21 | -0.46 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 77.50 | 3.60 | 3.70 | 3.65 | 3.70 | % | 0.05 | 6 | 0 | 0.20 | -0.65 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST | |
| 80.00 | 5.40 | 5.70 | 5.55 | % | 0.07 | 0 | 0 | 0.21 | -0.79 | 0.05 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 85.00 | 9.20 | 10.50 | 9.85 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 90.00 | 13.40 | 17.00 | 15.20 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 95.00 | 18.10 | 22.20 | 20.15 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 100.00 | 23.10 | 27.00 | 25.05 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 105.00 | 28.10 | 31.90 | 30.00 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST |