Options Chain for SHELL PLC SPON ADS (SHEL) - $72.30 as of 7/11/2025 8:55:28 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 | 30.60 | 33.40 | 32.00 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 27.10 | 29.00 | 28.05 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 22.30 | 22.80 | 22.55 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 55.00 | 16.00 | 17.80 | 16.90 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 60.00 | 12.00 | 12.90 | 12.45 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 61.00 | 10.80 | 11.80 | 11.30 | % | 0.19 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 62.00 | 10.40 | 12.20 | 11.30 | % | 0.18 | 0 | 0 | 0.34 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 63.00 | 9.50 | 9.90 | 9.70 | % | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 64.00 | 8.60 | 8.90 | 8.75 | % | 0.14 | 0 | 0 | 0.43 | 0.95 | 0.03 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 6.90 | 7.90 | 7.40 | % | 0.11 | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 66.00 | 6.60 | 7.10 | 6.85 | % | 0.10 | 0 | 0 | 0.42 | 0.88 | 0.04 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 67.00 | 5.70 | 6.20 | 5.95 | % | 0.09 | 0 | 0 | 0.32 | 0.84 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 68.00 | 4.90 | 5.20 | 5.05 | % | 0.07 | 0 | 0 | 0.23 | 0.79 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 69.00 | 4.00 | 4.50 | 4.25 | % | 0.06 | 0 | 0 | 0.34 | 0.74 | 0.06 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 2.30 | 3.60 | 2.95 | % | 0.04 | 0 | 0 | 0.16 | 0.67 | 0.07 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 71.00 | 2.70 | 2.95 | 2.83 | % | 0.04 | 0 | 0 | 0.31 | 0.60 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 72.00 | 2.10 | 2.30 | 2.20 | % | 0.03 | 0 | 0 | 0.21 | 0.52 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 73.00 | 1.60 | 1.85 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.20 | 0.44 | 0.08 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 74.00 | 1.15 | 1.35 | 1.25 | % | 0.02 | 0 | 0 | 0.19 | 0.36 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 0.80 | 1.05 | 0.93 | % | 0.01 | 0 | 0 | 0.19 | 0.28 | 0.07 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.17 | 0.22 | 0.06 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.16 | 0.16 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.16 | 0.12 | 0.04 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 79.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 61.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.03 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 66.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.04 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.23 | -0.16 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 68.00 | 0.65 | 0.80 | 0.73 | % | 0.01 | 0 | 0 | 0.21 | -0.21 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 69.00 | 0.85 | 1.00 | 0.93 | 0.90 | % | 0.01 | 11 | 0 | 0.21 | -0.26 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.21 | -0.33 | 0.07 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.23 | -0.40 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 72.00 | 1.90 | 2.15 | 2.03 | % | 0.03 | 0 | 0 | 0.20 | -0.48 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 73.00 | 2.45 | 3.20 | 2.83 | % | 0.04 | 0 | 0 | 0.22 | -0.56 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 74.00 | 3.00 | 3.30 | 3.15 | % | 0.04 | 0 | 0 | 0.19 | -0.64 | 0.08 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 3.70 | 4.00 | 3.85 | % | 0.05 | 0 | 0 | 0.34 | -0.72 | 0.07 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 76.00 | 4.50 | 6.00 | 5.25 | % | 0.07 | 0 | 0 | 0.27 | -0.78 | 0.06 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 77.00 | 5.20 | 5.70 | 5.45 | % | 0.07 | 0 | 0 | 0.33 | -0.84 | 0.05 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 78.00 | 6.10 | 6.40 | 6.25 | % | 0.08 | 0 | 0 | 0.33 | -0.88 | 0.04 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 79.00 | 7.10 | 7.40 | 7.25 | % | 0.09 | 0 | 0 | 0.35 | -0.92 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 8.00 | 8.80 | 8.40 | % | 0.11 | 0 | 0 | 0.37 | -0.94 | 0.03 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 81.00 | 8.90 | 10.40 | 9.65 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 82.00 | 9.90 | 10.40 | 10.15 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 83.00 | 10.90 | 12.70 | 11.80 | % | 0.14 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 84.00 | 11.90 | 12.30 | 12.10 | % | 0.14 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 12.90 | 13.20 | 13.05 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 90.00 | 17.80 | 18.30 | 18.05 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |