Options Chain for SHELL PLC SPON ADS (SHEL) - $72.75 as of 8/13/2025 8:01:29 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 | 32.30 | 33.80 | 33.05 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 25.90 | 29.00 | 27.45 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 22.30 | 23.60 | 22.95 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 17.00 | 18.40 | 17.70 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 12.30 | 13.40 | 12.85 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 61.00 | 11.10 | 12.50 | 11.80 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 62.00 | 10.00 | 11.50 | 10.75 | % | 0.17 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 63.00 | 9.30 | 10.40 | 9.85 | % | 0.16 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 64.00 | 7.10 | 9.10 | 8.10 | % | 0.13 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 7.50 | 7.90 | 7.70 | % | 0.12 | 0 | 0 | 0.30 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 66.00 | 6.50 | 6.90 | 6.70 | % | 0.10 | 0 | 0 | 0.25 | 0.98 | 0.04 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 67.00 | 5.50 | 6.10 | 5.80 | % | 0.09 | 0 | 0 | 0.40 | 0.94 | 0.05 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 68.00 | 4.70 | 5.10 | 4.90 | % | 0.07 | 0 | 0 | 0.18 | 0.88 | 0.06 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 69.00 | 3.80 | 4.30 | 4.05 | % | 0.06 | 0 | 0 | 0.17 | 0.82 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 3.10 | 3.40 | 3.25 | 3.10 | % | 0.05 | 4 | 0 | 0.18 | 0.74 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 71.00 | 2.50 | 2.70 | 2.60 | % | 0.04 | 0 | 0 | 0.18 | 0.65 | 0.09 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 72.00 | 1.90 | 2.10 | 2.00 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.18 | 0.55 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 73.00 | 1.40 | 1.60 | 1.50 | 1.30 | +0.03 | +2.37% | 0.02 | 1 | 1,269 | 0.18 | 0.46 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 74.00 | 1.00 | 1.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.18 | 0.37 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.69 | -0.06 | -8.00% | 0.01 | 3 | 17 | 0.18 | 0.29 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 76.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.17 | 0.22 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.17 | 0.06 | -0.01 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.19 | 0.13 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.02 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.24 | -0.02 | 0.04 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.23 | -0.06 | 0.05 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | -0.12 | 0.06 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.21 | -0.18 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.20 | -0.26 | 0.08 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.20 | -0.35 | 0.09 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 72.00 | 1.55 | 1.70 | 1.63 | % | 0.02 | 0 | 0 | 0.18 | -0.45 | 0.10 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 73.00 | 2.05 | 2.25 | 2.15 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.09 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 74.00 | 2.65 | 2.85 | 2.75 | % | 0.04 | 0 | 0 | 0.18 | -0.63 | 0.09 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 75.00 | 3.30 | 3.60 | 3.45 | % | 0.05 | 0 | 0 | 0.18 | -0.71 | 0.08 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 76.00 | 4.10 | 4.50 | 4.30 | % | 0.06 | 0 | 0 | 0.19 | -0.78 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 77.00 | 4.90 | 5.30 | 5.10 | % | 0.07 | 0 | 0 | 0.20 | -0.83 | 0.06 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 78.00 | 5.80 | 6.30 | 6.05 | % | 0.08 | 0 | 0 | 0.18 | -0.87 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 79.00 | 6.60 | 7.20 | 6.90 | % | 0.09 | 0 | 0 | 0.17 | -0.91 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 7.70 | 8.40 | 8.05 | % | 0.10 | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 81.00 | 7.40 | 10.30 | 8.85 | % | 0.11 | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 82.00 | 8.30 | 11.50 | 9.90 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 83.00 | 9.30 | 12.80 | 11.05 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 84.00 | 10.30 | 13.40 | 11.85 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 11.40 | 14.90 | 13.15 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 16.30 | 19.90 | 18.10 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |