Options Chain for SHELL PLC SPON ADS (SHEL) - $71.34 as of 9/12/2025 9:25:18 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 | 36.30 | 37.00 | 36.65 | 36.50 | -1.40 | -3.70% | 1.05 | 20 | 14 | 3.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 32.80 | 34.50 | 33.65 | 33.90 | -0.75 | -2.17% | 0.90 | 10 | 19 | 3.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 31.30 | 32.60 | 31.95 | 32.25 | 0.00 | 0.00% | 0.80 | 0 | 11 | 3.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 42.50 | 28.70 | 29.50 | 29.10 | 29.80 | 0.00 | 0.00% | 0.68 | 0 | 51 | 2.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 26.30 | 27.10 | 26.70 | 27.20 | 0.00 | 0.00% | 0.59 | 0 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 47.50 | 23.80 | 26.00 | 24.90 | 25.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 21.30 | 22.10 | 21.70 | 22.60 | 0.00 | 0.00% | 0.43 | 0 | 42 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 52.50 | 18.60 | 19.10 | 18.85 | 19.60 | 0.00 | 0.00% | 0.36 | 0 | 156 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 15.60 | 16.50 | 16.05 | 16.80 | -0.30 | -1.76% | 0.29 | 20 | 192 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 57.50 | 13.70 | 14.60 | 14.15 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 79 | 1.31 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 10.00 | 11.90 | 10.95 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 61.00 | 10.30 | 11.40 | 10.85 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 62.00 | 9.20 | 10.50 | 9.85 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 62.50 | 8.80 | 9.30 | 9.05 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 63.00 | 8.20 | 8.80 | 8.50 | 8.80 | -1.20 | -12.00% | 0.13 | 10 | 70 | 0.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 64.00 | 7.20 | 7.80 | 7.50 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.66 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 6.20 | 6.80 | 6.50 | 6.49 | -0.68 | -9.49% | 0.10 | 1 | 86 | 0.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 66.00 | 5.20 | 5.80 | 5.50 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.52 | 0.99 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 67.00 | 4.30 | 5.00 | 4.65 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.53 | 0.99 | 0.02 | -0.01 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 3.90 | 4.40 | 4.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.46 | 0.96 | 0.03 | -0.02 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 68.00 | 3.30 | 3.60 | 3.45 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.28 | 0.93 | 0.05 | -0.03 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 69.00 | 1.80 | 2.70 | 2.25 | 2.60 | -0.50 | -16.13% | 0.03 | 17 | 208 | 0.27 | 0.87 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 1.55 | 1.75 | 1.65 | 1.68 | -0.53 | -23.99% | 0.02 | 30 | 799 | 0.21 | 0.77 | 0.15 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 71.00 | 0.90 | 1.05 | 0.98 | 1.16 | -0.34 | -22.67% | 0.01 | 3 | 123 | 0.19 | 0.60 | 0.21 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.45 | -50.00% | 0.00 | 73 | 984 | 0.19 | 0.38 | 0.22 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 0.25 | 0.30 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 21 | 14,235 | 0.17 | 0.27 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 73.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.17 | -42.50% | 0.00 | 68 | 603 | 0.18 | 0.19 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 74.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 10,024 | 837 | 0.19 | 0.07 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 72 | 8,604 | 0.22 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.43 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 104 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 12,285 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:49 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 84.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 723 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 854 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 876 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 62.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.01 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | -0.01 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.29 | -0.04 | 0.03 | -0.02 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 21 | 0.24 | -0.07 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 69.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 13 | 66 | 0.21 | -0.13 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 14 | 1,720 | 0.20 | -0.23 | 0.15 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 71.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.05 | +11.12% | 0.01 | 21 | 1,261 | 0.18 | -0.40 | 0.21 | -0.06 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.00 | 0.95 | 1.10 | 1.03 | 0.97 | +0.12 | +14.12% | 0.01 | 23 | 1,303 | 0.18 | -0.62 | 0.22 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 72.50 | 1.30 | 1.45 | 1.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,654 | 0.17 | -0.73 | 0.20 | -0.04 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 73.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.50 | +40.00% | 0.02 | 10 | 431 | 0.16 | -0.81 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 74.00 | 2.50 | 2.75 | 2.63 | 1.75 | -0.20 | -10.26% | 0.04 | 1 | 460 | 0.22 | -0.93 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 3.50 | 3.70 | 3.60 | 3.50 | +1.15 | +48.94% | 0.05 | 6 | 1,023 | 0.28 | -0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 76.00 | 4.50 | 5.60 | 5.05 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 77.00 | 5.40 | 5.80 | 5.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 77.50 | 6.00 | 6.20 | 6.10 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.41 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 78.00 | 6.50 | 6.80 | 6.65 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 79.00 | 7.50 | 8.60 | 8.05 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 8.50 | 9.60 | 9.05 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 81.00 | 9.40 | 9.70 | 9.55 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 82.00 | 10.40 | 11.10 | 10.75 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 82.50 | 10.90 | 12.20 | 11.55 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 83.00 | 11.50 | 12.10 | 11.80 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 84.00 | 12.40 | 14.40 | 13.40 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 85.00 | 13.40 | 14.10 | 13.75 | 14.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 18.50 | 20.30 | 19.40 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 23.50 | 25.20 | 24.35 | 23.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 28.50 | 30.40 | 29.45 | 27.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 33.40 | 35.30 | 34.35 | 31.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |