Options Chain for SHELL PLC SPON ADS (SHEL) - $72.00 as of 8/1/2025 8:49:24 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 | 31.60 | 34.10 | 32.85 | 31.92 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 26.80 | 29.10 | 27.95 | % | 0.62 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 21.90 | 24.10 | 23.00 | % | 0.46 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 16.90 | 19.10 | 18.00 | % | 0.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 58.00 | 13.90 | 16.00 | 14.95 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 59.00 | 12.90 | 15.00 | 13.95 | % | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 11.90 | 14.00 | 12.95 | % | 0.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 61.00 | 11.00 | 13.00 | 12.00 | % | 0.20 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 62.00 | 10.00 | 11.40 | 10.70 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 63.00 | 9.00 | 11.10 | 10.05 | % | 0.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 64.00 | 8.00 | 10.00 | 9.00 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 65.00 | 7.00 | 9.00 | 8.00 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:54 PM EST |
| 66.00 | 6.00 | 8.00 | 7.00 | % | 0.11 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 67.00 | 5.00 | 7.00 | 6.00 | % | 0.09 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 68.00 | 4.00 | 5.50 | 4.75 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.94 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 69.00 | 3.10 | 3.30 | 3.20 | 3.26 | +0.26 | +8.67% | 0.05 | 1 | 53 | 0.25 | 0.89 | 0.07 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 2.25 | 2.40 | 2.33 | 2.35 | -0.35 | -12.97% | 0.03 | 2 | 26 | 0.25 | 0.81 | 0.11 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 71.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.10 | +6.67% | 0.02 | 22 | 174 | 0.23 | 0.69 | 0.16 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.11 | -11.46% | 0.01 | 106 | 869 | 0.21 | 0.52 | 0.19 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 73.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.12 | -21.82% | 0.01 | 58 | 140 | 0.20 | 0.33 | 0.18 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 74.00 | 0.15 | 1.20 | 0.68 | 0.20 | -0.15 | -42.86% | 0.01 | 46 | 371 | 0.20 | 0.19 | 0.13 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 10,014 | 1,029 | 0.22 | 0.10 | 0.08 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 1,031 | 0.33 | 0.04 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 8/1/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.25 | 0.13 | 0.97 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.77 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 68.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 10 | 15 | 0.29 | -0.06 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 69.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 42 | 0.26 | -0.11 | 0.07 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 12 | 335 | 0.24 | -0.19 | 0.11 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 71.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.08 | +21.63% | 0.01 | 25 | 26 | 0.22 | -0.31 | 0.16 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.00 | 0.75 | 0.85 | 0.80 | 0.89 | +0.20 | +28.99% | 0.01 | 51 | 52 | 0.21 | -0.48 | 0.19 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 73.00 | 1.35 | 1.45 | 1.40 | 1.42 | +0.38 | +36.54% | 0.02 | 6 | 247 | 0.22 | -0.67 | 0.18 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 74.00 | 2.00 | 3.40 | 2.70 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.41 | -0.81 | 0.13 | -0.04 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 2.90 | 4.30 | 3.60 | 3.08 | +0.33 | +12.00% | 0.05 | 2 | 4 | 0.64 | -0.90 | 0.08 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 76.00 | 3.90 | 6.10 | 5.00 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.94 | -0.96 | 0.04 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 77.00 | 4.80 | 7.10 | 5.95 | % | 0.08 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 78.00 | 5.80 | 7.20 | 6.50 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 79.00 | 6.90 | 9.10 | 8.00 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 80.00 | 7.80 | 10.10 | 8.95 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 81.00 | 8.80 | 11.10 | 9.95 | 8.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 82.00 | 9.90 | 12.10 | 11.00 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 83.00 | 10.80 | 13.10 | 11.95 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 84.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 12.80 | 15.10 | 13.95 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 17.80 | 20.10 | 18.95 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |