Options Chain for SHELL PLC SPON ADS (SHEL) - $74.22 as of 11/7/2025 4:04:04 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 | % | 0.00 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 45.00 | 28.50 | 32.50 | 30.50 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 50.00 | 23.50 | 27.50 | 25.50 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 55.00 | 18.50 | 22.50 | 20.50 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 63.00 | 10.50 | 14.50 | 12.50 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 64.00 | 9.50 | 13.50 | 11.50 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 65.00 | 8.50 | 12.50 | 10.50 | % | 0.16 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 66.00 | 7.70 | 11.00 | 9.35 | % | 0.14 | 0 | 0 | 0.49 | 0.98 | 0.02 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 67.00 | 6.60 | 9.60 | 8.10 | % | 0.12 | 0 | 0 | 0.41 | 0.96 | 0.03 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 68.00 | 5.80 | 9.00 | 7.40 | % | 0.11 | 0 | 0 | 0.43 | 0.93 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 69.00 | 4.60 | 7.50 | 6.05 | % | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.04 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 70.00 | 4.20 | 6.70 | 5.45 | % | 0.08 | 0 | 0 | 0.37 | 0.89 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 71.00 | 3.40 | 6.20 | 4.80 | % | 0.07 | 0 | 0 | 0.38 | 0.81 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 72.00 | 2.80 | 5.00 | 3.90 | % | 0.05 | 0 | 0 | 0.32 | 0.75 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 73.00 | 3.20 | 3.70 | 3.45 | 2.99 | % | 0.05 | 20 | 0 | 0.21 | 0.67 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 74.00 | 1.35 | 4.50 | 2.93 | % | 0.04 | 0 | 0 | 0.37 | 0.60 | 0.08 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 75.00 | 1.40 | 3.20 | 2.30 | % | 0.03 | 0 | 0 | 0.21 | 0.53 | 0.08 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 76.00 | 1.45 | 1.90 | 1.68 | 1.50 | % | 0.02 | 2 | 0 | 0.19 | 0.45 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 77.00 | 0.95 | 1.60 | 1.28 | 1.26 | % | 0.02 | 7 | 0 | 0.18 | 0.38 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 78.00 | 0.20 | 1.25 | 0.73 | % | 0.01 | 0 | 0 | 0.15 | 0.31 | 0.07 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 79.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.17 | 0.25 | 0.06 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.20 | 0.19 | 0.05 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 81.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.18 | 0.14 | 0.05 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.20 | 0.10 | 0.04 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 83.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.17 | 0.07 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.02 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 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 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.02 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | -0.04 | 0.03 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.04 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 70.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.22 | -0.11 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 71.00 | 0.50 | 1.50 | 1.00 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 72.00 | 0.80 | 1.95 | 1.38 | % | 0.02 | 0 | 0 | 0.23 | -0.25 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 73.00 | 0.95 | 2.30 | 1.63 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 74.00 | 0.95 | 3.20 | 2.08 | % | 0.03 | 0 | 0 | 0.23 | -0.40 | 0.08 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 75.00 | 1.80 | 2.55 | 2.18 | % | 0.03 | 0 | 0 | 0.20 | -0.47 | 0.08 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 76.00 | 1.40 | 4.00 | 2.70 | % | 0.04 | 0 | 0 | 0.20 | -0.55 | 0.08 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 77.00 | 2.00 | 4.60 | 3.30 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.07 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 78.00 | 2.65 | 5.40 | 4.03 | % | 0.05 | 0 | 0 | 0.35 | -0.69 | 0.07 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 79.00 | 3.40 | 6.20 | 4.80 | % | 0.06 | 0 | 0 | 0.36 | -0.75 | 0.06 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 80.00 | 4.10 | 7.20 | 5.65 | % | 0.07 | 0 | 0 | 0.39 | -0.81 | 0.05 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 81.00 | 5.20 | 8.30 | 6.75 | % | 0.08 | 0 | 0 | 0.44 | -0.86 | 0.05 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 82.00 | 5.90 | 9.10 | 7.50 | % | 0.09 | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 83.00 | 7.20 | 10.20 | 8.70 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 84.00 | 8.20 | 11.20 | 9.70 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.02 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 85.00 | 8.30 | 12.20 | 10.25 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 86.00 | 9.20 | 13.20 | 11.20 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 87.00 | 10.20 | 14.20 | 12.20 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |