Options Chain for SHELL PLC SPON ADS (SHEL) - $70.79 as of 9/19/2025 9:34:42 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 | 30.80 | 32.80 | 31.80 | % | 0.80 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 45.00 | 25.80 | 27.60 | 26.70 | 27.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 50.00 | 20.80 | 22.30 | 21.55 | 21.54 | % | 0.43 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST | |
| 55.00 | 15.80 | 17.30 | 16.55 | 16.57 | -0.83 | -4.77% | 0.30 | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 60.00 | 10.80 | 12.10 | 11.45 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 61.00 | 9.80 | 11.40 | 10.60 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 62.00 | 8.80 | 10.80 | 9.80 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 63.00 | 7.80 | 9.70 | 8.75 | % | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 64.00 | 6.80 | 8.60 | 7.70 | % | 0.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 65.00 | 5.80 | 7.70 | 6.75 | % | 0.10 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 66.00 | 4.80 | 6.70 | 5.75 | % | 0.09 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 67.00 | 3.80 | 5.00 | 4.40 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.98 | 0.02 | -0.01 | 9/5/2025 | 9/19/2025 3:59:52 PM EST |
| 68.00 | 2.85 | 4.90 | 3.88 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.85 | 0.95 | 0.06 | -0.02 | 8/22/2025 | 9/19/2025 3:59:52 PM EST |
| 69.00 | 1.95 | 2.10 | 2.03 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.18 | 0.85 | 0.12 | -0.04 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 70.00 | 1.15 | 1.30 | 1.23 | 1.40 | -0.42 | -23.08% | 0.02 | 1 | 78 | 0.18 | 0.70 | 0.20 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 71.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.55 | -50.00% | 0.01 | 56 | 14 | 0.17 | 0.47 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 72.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.37 | -61.67% | 0.00 | 102 | 55 | 0.16 | 0.24 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 10,021 | 1,348 | 0.16 | 0.09 | 0.11 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 68 | 0.20 | 0.03 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 15 | 157 | 0.24 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 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 | 3.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | -0.02 | 0.02 | -0.01 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 21 | 103 | 0.23 | -0.05 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 69.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 3 | 0.19 | -0.15 | 0.12 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 13 | 521 | 0.17 | -0.30 | 0.20 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 71.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.15 | +25.00% | 0.01 | 58 | 143 | 0.16 | -0.53 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 72.00 | 1.30 | 1.45 | 1.38 | 1.33 | +0.23 | +20.91% | 0.02 | 1 | 72 | 0.17 | -0.76 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 73.00 | 2.05 | 2.80 | 2.43 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.91 | 0.11 | -0.02 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 74.00 | 3.00 | 3.70 | 3.35 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.43 | -0.97 | 0.04 | -0.01 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 75.00 | 4.00 | 6.00 | 5.00 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 9/19/2025 3:59:52 PM EST |
| 76.00 | 5.00 | 7.20 | 6.10 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:52 PM EST |
| 77.00 | 6.00 | 8.20 | 7.10 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 78.00 | 7.00 | 9.10 | 8.05 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:52 PM EST |
| 79.00 | 8.00 | 10.10 | 9.05 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 80.00 | 9.00 | 11.10 | 10.05 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 81.00 | 10.00 | 12.10 | 11.05 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 82.00 | 11.00 | 13.10 | 12.05 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 83.00 | 12.00 | 14.20 | 13.10 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 84.00 | 13.00 | 15.20 | 14.10 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 85.00 | 14.10 | 16.20 | 15.15 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 86.00 | 15.00 | 16.80 | 15.90 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 90.00 | 19.00 | 20.20 | 19.60 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST |