Options Chain for SHELL PLC SPON ADS (SHEL) - $72.74 as of 9/3/2025 9:16:15 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 | 32.70 | 34.70 | 33.70 | % | 0.84 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 27.70 | 29.70 | 28.70 | % | 0.64 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 50.00 | 22.70 | 24.60 | 23.65 | % | 0.47 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 55.00 | 17.70 | 19.70 | 18.70 | % | 0.34 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 60.00 | 12.70 | 14.70 | 13.70 | % | 0.23 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 61.00 | 11.70 | 13.70 | 12.70 | % | 0.21 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 62.00 | 10.70 | 12.70 | 11.70 | % | 0.19 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 63.00 | 9.70 | 11.80 | 10.75 | % | 0.17 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 64.00 | 8.70 | 10.80 | 9.75 | % | 0.15 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 65.00 | 7.70 | 9.60 | 8.65 | 8.55 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:53 PM EST |
| 66.00 | 6.70 | 8.80 | 7.75 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 67.00 | 5.70 | 7.80 | 6.75 | % | 0.10 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 68.00 | 4.70 | 6.80 | 5.75 | 4.41 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:53 PM EST |
| 69.00 | 3.70 | 5.80 | 4.75 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 2.75 | 3.20 | 2.98 | 4.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | 0.97 | 0.04 | -0.02 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 71.00 | 1.75 | 2.05 | 1.90 | 2.35 | -0.62 | -20.88% | 0.03 | 5 | 10 | 0.47 | 0.91 | 0.12 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 72.00 | 0.95 | 1.05 | 1.00 | 1.07 | -0.83 | -43.69% | 0.01 | 17 | 36 | 0.23 | 0.74 | 0.25 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 73.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.64 | -67.37% | 0.01 | 14 | 57 | 0.20 | 0.44 | 0.34 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.16 | -44.45% | 0.00 | 1 | 111 | 0.21 | 0.15 | 0.20 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 623 | 0.28 | 0.03 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,048 | 0.37 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 81.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 83.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 86.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.03 | 0.04 | -0.02 | 8/19/2025 | 9/3/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 11 | 0.30 | -0.09 | 0.12 | -0.06 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 72.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 22 | 81 | 0.24 | -0.26 | 0.25 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 73.00 | 0.50 | 0.65 | 0.58 | 0.53 | +0.27 | +103.85% | 0.01 | 10 | 83 | 0.21 | -0.56 | 0.34 | -0.13 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 74.00 | 1.25 | 1.35 | 1.30 | 1.20 | +0.55 | +84.62% | 0.02 | 7 | 47 | 0.18 | -0.85 | 0.20 | -0.07 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.37 | -0.97 | 0.06 | -0.01 | 8/29/2025 | 9/3/2025 3:59:53 PM EST |
| 76.00 | 3.10 | 4.70 | 3.90 | 3.36 | +0.86 | +34.40% | 0.05 | 21 | 21 | 1.53 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 77.00 | 4.10 | 6.20 | 5.15 | % | 0.07 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 78.00 | 5.10 | 7.20 | 6.15 | % | 0.08 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 79.00 | 6.10 | 8.20 | 7.15 | % | 0.09 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 80.00 | 7.10 | 9.20 | 8.15 | % | 0.10 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 81.00 | 8.10 | 10.20 | 9.15 | % | 0.11 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 82.00 | 9.10 | 11.20 | 10.15 | % | 0.12 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 83.00 | 10.10 | 12.20 | 11.15 | % | 0.13 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 84.00 | 11.10 | 13.20 | 12.15 | % | 0.14 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 85.00 | 12.10 | 14.20 | 13.15 | % | 0.15 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 86.00 | 13.10 | 15.20 | 14.15 | % | 0.16 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 90.00 | 17.10 | 19.20 | 18.15 | % | 0.20 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |