Options Chain for SHELL PLC SPON ADS (SHEL) - $72.38 as of 7/25/2025 1:13:56 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 | 31.80 | 32.80 | 32.30 | % | 0.81 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 26.70 | 27.20 | 26.95 | % | 0.60 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 21.90 | 22.80 | 22.35 | % | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 16.90 | 17.80 | 17.35 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 58.00 | 13.90 | 14.80 | 14.35 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 59.00 | 12.90 | 13.80 | 13.35 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 11.90 | 12.20 | 12.05 | 12.42 | -0.07 | -0.56% | 0.20 | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 61.00 | 10.90 | 11.80 | 11.35 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 62.00 | 9.90 | 10.80 | 10.35 | % | 0.17 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 63.00 | 8.90 | 9.90 | 9.40 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 64.00 | 7.90 | 8.80 | 8.35 | 7.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 6.90 | 7.90 | 7.40 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 66.00 | 6.00 | 6.90 | 6.45 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.99 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 67.00 | 5.00 | 5.80 | 5.40 | % | 0.08 | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 68.00 | 4.00 | 4.90 | 4.45 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.59 | 0.94 | 0.04 | -0.03 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 69.00 | 3.20 | 3.50 | 3.35 | 3.17 | +0.17 | +5.67% | 0.05 | 2 | 59 | 0.32 | 0.89 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 2.30 | 2.45 | 2.38 | 2.25 | -0.36 | -13.80% | 0.03 | 1 | 189 | 0.28 | 0.78 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 71.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.40 | -20.00% | 0.02 | 4 | 108 | 0.26 | 0.66 | 0.15 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 72.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.39 | -28.06% | 0.01 | 2 | 201 | 0.24 | 0.50 | 0.17 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 73.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.30 | -35.30% | 0.01 | 6 | 153 | 0.22 | 0.33 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 74.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.29 | -53.71% | 0.00 | 3 | 142 | 0.24 | 0.20 | 0.12 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 125 | 0.25 | 0.11 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | 0.05 | 0.05 | -0.02 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.02 | 0.02 | -0.01 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 78.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/25/2025 11:58:53 AM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:53 AM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:53 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | -0.01 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | -0.03 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.35 | -83.34% | 0.00 | 10 | 66 | 0.32 | -0.06 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 69.00 | 0.15 | 0.25 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.11 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.02 | -6.25% | 0.00 | 116 | 57 | 0.25 | -0.22 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 71.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.11 | +24.45% | 0.01 | 4 | 88 | 0.24 | -0.34 | 0.15 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 72.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.20 | +26.67% | 0.01 | 1 | 57 | 0.23 | -0.50 | 0.17 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 73.00 | 1.45 | 1.60 | 1.53 | 1.45 | +0.28 | +23.94% | 0.02 | 2 | 14 | 0.24 | -0.67 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 74.00 | 2.15 | 2.30 | 2.23 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.22 | -0.80 | 0.12 | -0.05 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | -0.89 | 0.08 | -0.03 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 76.00 | 3.90 | 5.80 | 4.85 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.84 | -0.95 | 0.05 | -0.02 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 77.00 | 4.90 | 6.60 | 5.75 | % | 0.07 | 0 | 0 | 0.87 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 78.00 | 5.90 | 7.80 | 6.85 | % | 0.09 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 79.00 | 6.90 | 8.80 | 7.85 | 7.94 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 7.90 | 9.80 | 8.85 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 81.00 | 8.90 | 10.70 | 9.80 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 82.00 | 9.90 | 11.80 | 10.85 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 83.00 | 10.90 | 12.80 | 11.85 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 84.00 | 11.90 | 13.80 | 12.85 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 85.00 | 12.90 | 14.80 | 13.85 | 13.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 17.90 | 19.80 | 18.85 | 18.13 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.73 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |