Options Chain for SHELL PLC SPON ADS (SHEL) - $72.21 as of 7/29/2025 2:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.70 | 38.10 | 37.90 | 37.02 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:03 PM EST |
| 37.50 | 35.20 | 35.70 | 35.45 | % | 0.95 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 40.00 | 32.70 | 33.20 | 32.95 | 32.35 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:59:03 PM EST |
| 42.50 | 30.20 | 30.70 | 30.45 | 24.35 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 12:59:03 PM EST |
| 45.00 | 27.70 | 28.30 | 28.00 | 17.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 12:59:03 PM EST |
| 47.50 | 25.20 | 25.70 | 25.45 | 24.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:59:03 PM EST |
| 50.00 | 22.80 | 23.10 | 22.95 | 17.05 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 12:59:03 PM EST |
| 52.50 | 20.30 | 20.60 | 20.45 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:59:03 PM EST |
| 55.00 | 17.80 | 18.10 | 17.95 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 234 | 0.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:59:03 PM EST |
| 57.50 | 15.40 | 15.60 | 15.50 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 1,206 | 0.39 | 0.99 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 12:59:03 PM EST |
| 60.00 | 12.90 | 13.10 | 13.00 | 12.84 | 0.00 | 0.00% | 0.22 | 0 | 242 | 0.36 | 0.97 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 12:59:03 PM EST |
| 62.50 | 10.40 | 10.70 | 10.55 | 10.36 | 0.00 | 0.00% | 0.17 | 0 | 571 | 0.30 | 0.93 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:59:03 PM EST |
| 65.00 | 8.00 | 8.20 | 8.10 | 7.64 | 0.00 | 0.00% | 0.12 | 0 | 705 | 0.25 | 0.88 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 67.50 | 5.70 | 5.90 | 5.80 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 1,972 | 0.22 | 0.81 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 70.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.38 | +11.81% | 0.05 | 3 | 1,005 | 0.20 | 0.69 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 72.50 | 2.10 | 2.15 | 2.13 | 2.16 | +0.46 | +27.06% | 0.03 | 10 | 13,678 | 0.19 | 0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 75.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.25 | +31.25% | 0.01 | 35 | 7,821 | 0.18 | 0.30 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 77.50 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 11,074 | 0.18 | 0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.19 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.19 | 0.04 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.24 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 12:59:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 12:59:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 12:59:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 12:59:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 12:59:03 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:03 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.33 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 12:59:03 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.00 | 44 | 604 | 0.30 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:59:03 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.26 | -0.07 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 12:59:03 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.24 | -0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 67.50 | 0.55 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.22 | -0.19 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 70.00 | 1.10 | 1.15 | 1.13 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 893 | 0.20 | -0.31 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 72.50 | 2.00 | 2.10 | 2.05 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 831 | 0.19 | -0.50 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:59:03 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 1,011 | 0.18 | -0.70 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 12:59:03 PM EST |
| 77.50 | 5.40 | 5.60 | 5.50 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.18 | -0.84 | 0.05 | -0.01 | 7/14/2025 | 7/29/2025 12:59:03 PM EST |
| 80.00 | 7.70 | 7.90 | 7.80 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.18 | -0.92 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 12:59:03 PM EST |
| 82.50 | 10.20 | 10.30 | 10.25 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.19 | -0.96 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 12:59:03 PM EST |
| 85.00 | 12.50 | 12.80 | 12.65 | 14.32 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.27 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 12:59:03 PM EST |
| 90.00 | 17.50 | 17.80 | 17.65 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.39 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 12:59:03 PM EST |
| 95.00 | 22.50 | 22.80 | 22.65 | 24.90 | 0.00 | 0.00% | 0.24 | 0 | 121 | 0.46 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:59:03 PM EST |
| 100.00 | 27.30 | 27.90 | 27.60 | % | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST | |||
| 105.00 | 32.40 | 32.90 | 32.65 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:03 PM EST |