Options Chain for SHELL PLC SPON ADS (SHEL) - $73.88 as of 8/29/2025 9:09:36 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 | 38.80 | 39.10 | 38.95 | 38.90 | +1.40 | +3.74% | 1.11 | 4 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 37.50 | 36.30 | 36.60 | 36.45 | 36.40 | % | 0.97 | 8 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 40.00 | 33.80 | 34.10 | 33.95 | 32.56 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 42.50 | 31.30 | 31.70 | 31.50 | 30.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 45.00 | 28.80 | 29.20 | 29.00 | 17.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 8/29/2025 3:59:46 PM EST |
| 47.50 | 26.30 | 26.60 | 26.45 | 25.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 50.00 | 23.90 | 24.10 | 24.00 | 24.00 | +1.50 | +6.67% | 0.48 | 12 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 52.50 | 21.40 | 21.60 | 21.50 | 21.60 | +0.50 | +2.37% | 0.41 | 12 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 55.00 | 18.90 | 19.20 | 19.05 | 19.10 | +1.70 | +9.77% | 0.35 | 12 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 57.50 | 16.40 | 16.70 | 16.55 | 16.50 | +1.10 | +7.15% | 0.29 | 8 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 60.00 | 13.90 | 14.20 | 14.05 | 14.00 | 0.00 | 0.00% | 0.23 | 20 | 13 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 61.00 | 12.90 | 13.20 | 13.05 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 62.00 | 11.90 | 12.20 | 12.05 | 12.00 | % | 0.19 | 8 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 62.50 | 11.40 | 11.70 | 11.55 | 11.50 | +1.80 | +18.56% | 0.18 | 4 | 1 | 0.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 63.00 | 10.90 | 11.30 | 11.10 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 64.00 | 10.00 | 10.20 | 10.10 | 10.20 | % | 0.16 | 4 | 0 | 0.39 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 65.00 | 9.00 | 9.30 | 9.15 | 9.10 | +0.23 | +2.60% | 0.14 | 8 | 13 | 0.40 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 66.00 | 8.00 | 8.30 | 8.15 | % | 0.12 | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 67.00 | 7.00 | 7.20 | 7.10 | 7.10 | % | 0.11 | 4 | 0 | 0.29 | 0.96 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 67.50 | 6.50 | 6.80 | 6.65 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.31 | 0.95 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 68.00 | 6.00 | 6.30 | 6.15 | % | 0.09 | 0 | 0 | 0.29 | 0.94 | 0.03 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 69.00 | 5.00 | 5.40 | 5.20 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | 0.91 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | 4.18 | -0.22 | -5.00% | 0.06 | 7 | 954 | 0.21 | 0.87 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 71.00 | 3.30 | 3.50 | 3.40 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.19 | 0.82 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 72.00 | 2.50 | 2.65 | 2.58 | 2.58 | +0.28 | +12.18% | 0.04 | 4 | 954 | 0.18 | 0.74 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 72.50 | 2.10 | 2.25 | 2.18 | 2.22 | -0.10 | -4.31% | 0.03 | 54 | 14,775 | 0.18 | 0.69 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 73.00 | 1.75 | 1.90 | 1.83 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.17 | 0.64 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 74.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.15 | -11.12% | 0.02 | 721 | 103 | 0.17 | 0.52 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | 0.82 | -0.05 | -5.75% | 0.01 | 10 | 8,325 | 0.16 | 0.38 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 76.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 2 | 79 | 0.16 | 0.26 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 77.00 | 0.20 | 0.30 | 0.25 | 0.33 | +0.03 | +10.00% | 0.00 | 1 | 98 | 0.16 | 0.16 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 77.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 16 | 12,293 | 0.16 | 0.13 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 78.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.16 | 0.10 | 0.06 | -0.01 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 79.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.18 | 0.05 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 202 | 2,141 | 0.26 | 0.03 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 82.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 82.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:46 PM EST |
| 83.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 84.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 723 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 3:59:46 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.32 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 67.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | -0.04 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.24 | -0.05 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.06 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 69.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.23 | -0.09 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 10 | 1,468 | 0.20 | -0.13 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 71.00 | 0.25 | 0.35 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.19 | -0.18 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 72.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.26 | -34.67% | 0.01 | 2 | 1,002 | 0.18 | -0.26 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 0.18 | -0.31 | 0.11 | -0.03 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 73.00 | 0.70 | 0.85 | 0.78 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.18 | -0.36 | 0.12 | -0.03 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 74.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.30 | -21.43% | 0.02 | 1 | 436 | 0.17 | -0.48 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 75.00 | 1.65 | 1.80 | 1.73 | 1.72 | -2.63 | -60.46% | 0.02 | 5 | 1,008 | 0.17 | -0.62 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 76.00 | 2.35 | 2.50 | 2.43 | % | 0.03 | 0 | 0 | 0.17 | -0.74 | 0.11 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 77.00 | 3.10 | 3.30 | 3.20 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.15 | -0.84 | 0.09 | -0.02 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 77.50 | 3.60 | 3.80 | 3.70 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.16 | -0.87 | 0.07 | -0.02 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 78.00 | 4.00 | 4.30 | 4.15 | % | 0.05 | 0 | 0 | 0.21 | -0.90 | 0.06 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 79.00 | 5.00 | 5.20 | 5.10 | 5.00 | -0.20 | -3.85% | 0.06 | 4 | 0 | 0.25 | -0.95 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 80.00 | 5.90 | 6.30 | 6.10 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.28 | -0.97 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 81.00 | 6.90 | 7.20 | 7.05 | % | 0.09 | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 82.00 | 8.00 | 8.30 | 8.15 | 7.90 | % | 0.10 | 4 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 82.50 | 8.50 | 8.70 | 8.60 | 8.40 | -4.10 | -32.80% | 0.10 | 4 | 2 | 0.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 83.00 | 9.00 | 9.30 | 9.15 | % | 0.11 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 84.00 | 10.00 | 10.30 | 10.15 | % | 0.12 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 85.00 | 10.90 | 11.20 | 11.05 | 14.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:46 PM EST |
| 90.00 | 16.00 | 16.30 | 16.15 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 95.00 | 20.90 | 21.20 | 21.05 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 100.00 | 25.90 | 26.20 | 26.05 | 27.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 105.00 | 31.00 | 31.20 | 31.10 | 31.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |