Options Chain for SHELL PLC SPON ADS (SHEL) - $72.58 as of 12/23/2025 12:12:04 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 | 30.90 | 34.90 | 32.90 | % | 0.82 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 25.90 | 29.90 | 27.90 | 26.52 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 20.90 | 24.90 | 22.90 | 21.73 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 15.90 | 19.90 | 17.90 | 16.73 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 59.00 | 11.90 | 16.00 | 13.95 | % | 0.24 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 11.70 | 14.10 | 12.90 | 11.72 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 61.00 | 10.70 | 13.10 | 11.90 | 10.76 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 62.00 | 10.10 | 11.90 | 11.00 | 9.82 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 63.00 | 9.00 | 10.90 | 9.95 | 8.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 64.00 | 8.20 | 9.70 | 8.95 | 7.81 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 7.20 | 8.70 | 7.95 | 6.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 66.00 | 6.20 | 7.70 | 6.95 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 67.00 | 5.20 | 6.70 | 5.95 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 68.00 | 2.95 | 5.50 | 4.23 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 69.00 | 1.95 | 6.00 | 3.98 | % | 0.06 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 2.40 | 3.60 | 3.00 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 71.00 | 1.60 | 2.35 | 1.98 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.42 | 0.99 | 0.02 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 72.00 | 0.65 | 1.40 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.31 | 0.86 | 0.24 | -0.04 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 73.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.02 | +6.67% | 0.00 | 11 | 137 | 0.12 | 0.47 | 0.54 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 108 | 0.13 | 0.08 | 0.21 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.21 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 78.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.08 | +47.06% | 0.00 | 22 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 82.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 83.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 88.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 89.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 6.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 61.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 67.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,186 | 0.42 | -0.01 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 72.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 26 | 240 | 0.14 | -0.14 | 0.24 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 73.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 11 | 29 | 0.10 | -0.53 | 0.54 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 74.00 | 0.80 | 1.55 | 1.18 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.35 | -0.92 | 0.21 | -0.02 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 1.80 | 2.55 | 2.18 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -1.00 | 0.02 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 76.00 | 1.00 | 4.90 | 2.95 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 77.00 | 2.00 | 6.10 | 4.05 | % | 0.05 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 78.00 | 3.00 | 6.90 | 4.95 | % | 0.06 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 79.00 | 5.40 | 6.90 | 6.15 | % | 0.08 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 80.00 | 6.40 | 7.90 | 7.15 | % | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 81.00 | 7.40 | 8.90 | 8.15 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 82.00 | 8.40 | 9.90 | 9.15 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 83.00 | 9.40 | 10.90 | 10.15 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 84.00 | 10.20 | 12.10 | 11.15 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 85.00 | 11.00 | 13.30 | 12.15 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 86.00 | 12.00 | 14.30 | 13.15 | % | 0.15 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 87.00 | 13.00 | 15.30 | 14.15 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 88.00 | 14.00 | 16.30 | 15.15 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 89.00 | 15.00 | 17.30 | 16.15 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 90.00 | 16.00 | 18.30 | 17.15 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |