Options Chain for SHELL PLC SPON ADS (SHEL) - $71.99 as of 7/25/2025 8:46:45 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 | 31.50 | 32.90 | 32.20 | % | 0.81 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 26.60 | 27.80 | 27.20 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 21.90 | 22.40 | 22.15 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 16.90 | 17.30 | 17.10 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 11.90 | 12.40 | 12.15 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 61.00 | 9.30 | 11.40 | 10.35 | % | 0.17 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 9.90 | 10.40 | 10.15 | % | 0.16 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 8.80 | 10.80 | 9.80 | % | 0.16 | 0 | 0 | 0.32 | 0.99 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 64.00 | 8.00 | 8.40 | 8.20 | % | 0.13 | 0 | 0 | 0.25 | 0.97 | 0.03 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 7.00 | 7.50 | 7.25 | % | 0.11 | 0 | 0 | 0.25 | 0.93 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 66.00 | 6.10 | 6.60 | 6.35 | % | 0.10 | 0 | 0 | 0.25 | 0.90 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 67.00 | 5.20 | 5.60 | 5.40 | % | 0.08 | 0 | 0 | 0.23 | 0.85 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 68.00 | 4.30 | 4.80 | 4.55 | % | 0.07 | 0 | 0 | 0.21 | 0.80 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 69.00 | 3.50 | 3.90 | 3.70 | % | 0.05 | 0 | 0 | 0.21 | 0.74 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 2.10 | 3.10 | 2.60 | 3.00 | % | 0.04 | 2 | 0 | 0.16 | 0.67 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 71.00 | 2.20 | 2.40 | 2.30 | 2.35 | -0.25 | -9.62% | 0.03 | 1 | 5 | 0.20 | 0.58 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 72.00 | 1.65 | 1.80 | 1.73 | % | 0.02 | 0 | 0 | 0.19 | 0.50 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 73.00 | 1.20 | 1.35 | 1.28 | 1.17 | % | 0.02 | 5 | 0 | 0.19 | 0.41 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 74.00 | 0.80 | 1.00 | 0.90 | % | 0.01 | 0 | 0 | 0.18 | 0.32 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 0.55 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.18 | 0.25 | 0.07 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 76.00 | 0.35 | 0.45 | 0.40 | % | 0.01 | 0 | 0 | 0.18 | 0.19 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 77.00 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 78.00 | 0.15 | 0.25 | 0.20 | 0.17 | % | 0.00 | 1 | 0 | 0.18 | 0.10 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 79.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.28 | -0.01 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.03 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 0.20 | 0.35 | 0.28 | 0.21 | % | 0.00 | 1 | 0 | 0.23 | -0.07 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 66.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.23 | -0.10 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 67.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 68.00 | 0.55 | 0.70 | 0.63 | % | 0.01 | 0 | 0 | 0.21 | -0.20 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 69.00 | 0.80 | 0.95 | 0.88 | % | 0.01 | 0 | 0 | 0.20 | -0.26 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 1.05 | 1.25 | 1.15 | % | 0.02 | 0 | 0 | 0.20 | -0.33 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 71.00 | 1.45 | 1.60 | 1.53 | % | 0.02 | 0 | 0 | 0.19 | -0.42 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 72.00 | 1.90 | 2.10 | 2.00 | % | 0.03 | 0 | 0 | 0.19 | -0.50 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 73.00 | 2.45 | 3.50 | 2.98 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 74.00 | 3.10 | 3.40 | 3.25 | % | 0.04 | 0 | 0 | 0.19 | -0.68 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 3.90 | 4.10 | 4.00 | 4.00 | % | 0.05 | 2 | 0 | 0.20 | -0.75 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 76.00 | 4.60 | 5.10 | 4.85 | % | 0.06 | 0 | 0 | 0.20 | -0.81 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 77.00 | 5.50 | 5.80 | 5.65 | % | 0.07 | 0 | 0 | 0.20 | -0.86 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 78.00 | 6.30 | 6.90 | 6.60 | % | 0.08 | 0 | 0 | 0.21 | -0.90 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 79.00 | 7.40 | 7.80 | 7.60 | % | 0.10 | 0 | 0 | 0.24 | -0.93 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 8.40 | 8.80 | 8.60 | % | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 81.00 | 9.30 | 9.80 | 9.55 | % | 0.12 | 0 | 0 | 0.28 | -0.97 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 82.00 | 10.20 | 10.80 | 10.50 | % | 0.13 | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 83.00 | 11.20 | 11.80 | 11.50 | % | 0.14 | 0 | 0 | 0.22 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 84.00 | 12.40 | 13.00 | 12.70 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 12.40 | 13.70 | 13.05 | % | 0.15 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 18.30 | 18.60 | 18.45 | % | 0.20 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |