Options Chain for SHELL PLC SPON ADS (SHEL) - $72.84 as of 12/26/2025 3:44:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 24.00 | 27.40 | 25.70 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 21.60 | 24.60 | 23.10 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 17.50 | 18.80 | 18.15 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 12.70 | 13.80 | 13.25 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 62.50 | 10.00 | 11.60 | 10.80 | % | 0.17 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 7.90 | 9.00 | 8.45 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 67.50 | 5.90 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.24 | 0.81 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 3.90 | 4.10 | 4.00 | 3.90 | -0.20 | -4.88% | 0.06 | 9 | 20 | 0.21 | 0.69 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 72.50 | 2.25 | 2.40 | 2.33 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.19 | 0.53 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 1.10 | 1.20 | 1.15 | 1.08 | -0.07 | -6.09% | 0.02 | 25 | 128 | 0.18 | 0.34 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 77.50 | 0.15 | 0.55 | 0.35 | 0.47 | -0.03 | -6.00% | 0.00 | 5 | 238 | 0.15 | 0.16 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.17 | 0.07 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.22 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | -0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 62.50 | 0.15 | 0.20 | 0.18 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.30 | % | 0.00 | 0 | 0 | 0.23 | -0.12 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 67.50 | 0.45 | 1.20 | 0.83 | 0.56 | +0.06 | +12.00% | 0.01 | 14 | 14 | 0.24 | -0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.05 | +5.00% | 0.02 | 4 | 74 | 0.20 | -0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 72.50 | 1.90 | 2.05 | 1.98 | 1.97 | +0.10 | +5.35% | 0.03 | 10 | 39 | 0.19 | -0.47 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.66 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 77.50 | 5.20 | 5.50 | 5.35 | 5.60 | +0.31 | +5.86% | 0.07 | 4 | 0 | 0.20 | -0.84 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 7.00 | 8.10 | 7.55 | % | 0.09 | 0 | 0 | 0.29 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 11.90 | 12.90 | 12.40 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 16.20 | 18.50 | 17.35 | 17.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 20.50 | 24.30 | 22.40 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 25.50 | 29.40 | 27.45 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 30.40 | 34.40 | 32.40 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |