Options Chain for SHELL PLC SPON ADS (SHEL) - $72.82 as of 10/21/2025 3:11:29 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 | 21.30 | 24.90 | 23.10 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 55.00 | 15.90 | 20.00 | 17.95 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 60.00 | 11.00 | 13.80 | 12.40 | % | 0.21 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 62.50 | 10.20 | 11.40 | 10.80 | % | 0.17 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.01 | 10/21/2025 3:59:52 PM EST | |||
| 65.00 | 7.90 | 9.00 | 8.45 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.03 | -0.01 | 10/21/2025 3:59:52 PM EST | |||
| 67.50 | 5.80 | 6.00 | 5.90 | % | 0.09 | 0 | 0 | 0.23 | 0.80 | 0.04 | -0.01 | 10/21/2025 3:59:52 PM EST | |||
| 70.00 | 3.80 | 4.00 | 3.90 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.21 | 0.67 | 0.06 | -0.02 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 72.50 | 2.25 | 2.40 | 2.33 | 2.55 | 0.00 | 0.00% | 0.03 | 1 | 8 | 0.20 | 0.51 | 0.07 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 75.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.15 | -11.12% | 0.02 | 147 | 3,464 | 0.20 | 0.35 | 0.06 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 77.50 | 0.55 | 0.65 | 0.60 | 0.59 | -0.06 | -9.24% | 0.01 | 64 | 99 | 0.19 | 0.21 | 0.05 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.04 | -12.13% | 0.00 | 5 | 27 | 0.19 | 0.11 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 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 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | -0.03 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | -0.07 | 0.02 | -0.01 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.45 | % | 0.01 | 1 | 0 | 0.25 | -0.12 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
| 67.50 | 0.70 | 0.80 | 0.75 | 0.76 | -0.05 | -6.18% | 0.01 | 5 | 11 | 0.22 | -0.20 | 0.04 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 70.00 | 1.35 | 1.50 | 1.43 | 1.30 | -0.10 | -7.15% | 0.02 | 315 | 308 | 0.21 | -0.33 | 0.06 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 72.50 | 2.25 | 2.40 | 2.33 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | -0.49 | 0.07 | -0.02 | 10/16/2025 | 10/21/2025 3:59:52 PM EST |
| 75.00 | 3.70 | 3.90 | 3.80 | % | 0.05 | 0 | 0 | 0.19 | -0.65 | 0.06 | -0.02 | 10/21/2025 3:59:52 PM EST | |||
| 77.50 | 5.60 | 5.80 | 5.70 | % | 0.07 | 0 | 0 | 0.19 | -0.79 | 0.05 | -0.01 | 10/21/2025 3:59:52 PM EST | |||
| 80.00 | 7.10 | 8.30 | 7.70 | % | 0.10 | 0 | 0 | 0.26 | -0.89 | 0.03 | -0.01 | 10/21/2025 3:59:52 PM EST | |||
| 85.00 | 10.90 | 14.50 | 12.70 | % | 0.15 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 90.00 | 16.10 | 19.60 | 17.85 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 95.00 | 20.60 | 24.60 | 22.60 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 100.00 | 25.60 | 29.70 | 27.65 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 105.00 | 30.60 | 34.70 | 32.65 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST |