Options Chain for SHELL PLC SPON ADS (SHEL) - $72.23 as of 12/15/2025 8:36:05 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 | 31.50 | 34.10 | 32.80 | % | 0.82 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 26.50 | 29.10 | 27.80 | % | 0.62 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 50.00 | 21.50 | 24.10 | 22.80 | 26.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 16.60 | 19.00 | 17.80 | % | 0.32 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 11.60 | 14.00 | 12.80 | % | 0.21 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.00 | 8.50 | 12.10 | 10.30 | % | 0.17 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.50 | 7.70 | 11.70 | 9.70 | % | 0.16 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 63.00 | 8.00 | 10.60 | 9.30 | % | 0.15 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 64.00 | 7.00 | 9.60 | 8.30 | % | 0.13 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 6.00 | 8.60 | 7.30 | % | 0.11 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 66.00 | 5.00 | 7.60 | 6.30 | % | 0.10 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.00 | 4.00 | 6.60 | 5.30 | % | 0.08 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.50 | 3.30 | 6.70 | 5.00 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 68.00 | 3.90 | 5.60 | 4.75 | % | 0.07 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 69.00 | 2.05 | 3.50 | 2.78 | % | 0.04 | 0 | 0 | 0.39 | 0.96 | 0.04 | -0.03 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 1.35 | 3.00 | 2.18 | 2.15 | -0.23 | -9.67% | 0.03 | 5 | 124 | 0.53 | 0.89 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 71.00 | 1.45 | 1.60 | 1.53 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.78 | 0.17 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 72.00 | 0.70 | 0.90 | 0.80 | 0.60 | -0.25 | -29.42% | 0.01 | 5 | 12 | 0.21 | 0.58 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 72.50 | 0.45 | 0.60 | 0.53 | 0.53 | -0.06 | -10.17% | 0.01 | 18 | 206 | 0.20 | 0.45 | 0.27 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 73.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 15 | 183 | 0.20 | 0.32 | 0.25 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 36 | 1,407 | 0.20 | 0.13 | 0.14 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 6,618 | 0.23 | 0.04 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.29 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.04 | +0.03 | +300.00% | 0.01 | 10 | 1,072 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 538 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 82.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 510 | 1.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 34 | 0.33 | -0.04 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 22 | 1,153 | 0.25 | -0.11 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 71.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.01 | -4.35% | 0.00 | 45 | 74 | 0.24 | -0.22 | 0.17 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 72.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.02 | +3.78% | 0.01 | 25 | 174 | 0.21 | -0.42 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 72.50 | 0.65 | 0.80 | 0.73 | 0.72 | -0.26 | -26.54% | 0.01 | 105 | 2,081 | 0.21 | -0.55 | 0.27 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 73.00 | 0.95 | 1.10 | 1.03 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.20 | -0.68 | 0.25 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 74.00 | 1.70 | 1.90 | 1.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.25 | -0.87 | 0.14 | -0.04 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 2.55 | 4.10 | 3.33 | 2.77 | -0.13 | -4.49% | 0.04 | 1 | 597 | 0.82 | -0.96 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 76.00 | 2.45 | 4.00 | 3.23 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.48 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 77.00 | 4.50 | 5.30 | 4.90 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 77.50 | 5.10 | 5.70 | 5.40 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 78.00 | 4.60 | 6.20 | 5.40 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 79.00 | 6.60 | 7.20 | 6.90 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 7.50 | 8.20 | 7.85 | 4.94 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 81.00 | 8.50 | 9.20 | 8.85 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 82.00 | 7.80 | 11.90 | 9.85 | % | 0.12 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 82.50 | 9.00 | 10.70 | 9.85 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 83.00 | 8.80 | 12.90 | 10.85 | % | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 84.00 | 9.80 | 13.80 | 11.80 | % | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 85.00 | 10.80 | 14.90 | 12.85 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 86.00 | 11.80 | 15.60 | 13.70 | % | 0.16 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 15.80 | 19.60 | 17.70 | % | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 95.00 | 20.80 | 24.70 | 22.75 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 25.80 | 28.70 | 27.25 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 105.00 | 30.80 | 34.30 | 32.55 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |