Options Chain for SHELL PLC SPON ADS (SHEL) - $71.73 as of 7/10/2025 3:50:22 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 | 32.00 | 32.80 | 32.40 | % | 0.81 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 27.10 | 27.80 | 27.45 | % | 0.61 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 22.20 | 24.20 | 23.20 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 55.00 | 17.20 | 17.50 | 17.35 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 56.00 | 16.20 | 16.60 | 16.40 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 57.00 | 15.20 | 15.50 | 15.35 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 58.00 | 14.20 | 14.60 | 14.40 | 14.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:47 PM EST |
| 59.00 | 13.20 | 13.60 | 13.40 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 60.00 | 12.20 | 12.60 | 12.40 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 61.00 | 11.20 | 11.70 | 11.45 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:47 PM EST |
| 62.00 | 10.20 | 10.60 | 10.40 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 63.00 | 9.30 | 9.60 | 9.45 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 64.00 | 8.30 | 8.60 | 8.45 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 65.00 | 7.30 | 7.60 | 7.45 | % | 0.11 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 66.00 | 6.30 | 6.60 | 6.45 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.97 | 0.02 | -0.02 | 6/9/2025 | 7/10/2025 3:59:47 PM EST |
| 67.00 | 5.30 | 5.90 | 5.60 | % | 0.08 | 0 | 0 | 0.49 | 0.95 | 0.03 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 68.00 | 4.30 | 4.70 | 4.50 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.31 | 0.90 | 0.05 | -0.03 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 69.00 | 3.40 | 3.70 | 3.55 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.23 | 0.86 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 70.00 | 2.55 | 2.80 | 2.68 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.21 | 0.81 | 0.10 | -0.04 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 71.00 | 1.80 | 1.95 | 1.88 | 1.50 | +0.15 | +11.12% | 0.03 | 1 | 31 | 0.17 | 0.72 | 0.13 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 72.00 | 1.20 | 1.30 | 1.25 | 0.85 | -0.10 | -10.53% | 0.02 | 4 | 76 | 0.17 | 0.58 | 0.16 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 73.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.15 | +27.28% | 0.01 | 3 | 1,409 | 0.16 | 0.42 | 0.16 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 74.00 | 0.35 | 0.45 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 77 | 0.16 | 0.28 | 0.13 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 149 | 0.17 | 0.18 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.18 | 0.11 | 0.06 | -0.02 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.04 | 0.03 | -0.01 | 6/26/2025 | 7/10/2025 3:59:47 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.02 | 0.00 | 7/3/2025 | 7/10/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 81.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 59.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 61.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:47 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:47 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 66.00 | 0.05 | 0.25 | 0.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.30 | -0.03 | 0.02 | -0.02 | 6/25/2025 | 7/10/2025 3:59:47 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.05 | 0.03 | -0.02 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 68.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.22 | -0.10 | 0.05 | -0.03 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 69.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | -0.14 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.16 | -34.79% | 0.00 | 3 | 38 | 0.20 | -0.19 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 71.00 | 0.40 | 0.55 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.28 | 0.13 | -0.04 | 6/23/2025 | 7/10/2025 3:59:47 PM EST |
| 72.00 | 0.75 | 0.90 | 0.83 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | -0.42 | 0.16 | -0.04 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 73.00 | 1.20 | 1.40 | 1.30 | % | 0.02 | 0 | 0 | 0.17 | -0.58 | 0.16 | -0.04 | 7/10/2025 3:59:47 PM EST | |||
| 74.00 | 1.90 | 2.10 | 2.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.17 | -0.72 | 0.13 | -0.03 | 6/25/2025 | 7/10/2025 3:59:47 PM EST |
| 75.00 | 2.65 | 3.00 | 2.83 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.82 | 0.09 | -0.02 | 6/23/2025 | 7/10/2025 3:59:47 PM EST |
| 76.00 | 3.60 | 3.90 | 3.75 | 4.00 | % | 0.05 | 1 | 0 | 0.38 | -0.89 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 77.00 | 4.60 | 4.90 | 4.75 | % | 0.06 | 0 | 0 | 0.39 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 78.00 | 5.60 | 5.90 | 5.75 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 7/10/2025 3:59:47 PM EST |
| 79.00 | 6.60 | 6.90 | 6.75 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 7.60 | 7.90 | 7.75 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 81.00 | 8.60 | 8.90 | 8.75 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 82.00 | 9.60 | 9.90 | 9.75 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 83.00 | 10.60 | 10.90 | 10.75 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 84.00 | 11.60 | 11.90 | 11.75 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 12.60 | 12.90 | 12.75 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 90.00 | 17.60 | 17.90 | 17.75 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST |