Options Chain for SHELL PLC SPON ADS (SHEL) - $75.55 as of 10/29/2025 9:16:39 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 | 33.40 | 37.60 | 35.50 | % | 0.89 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 28.40 | 32.60 | 30.50 | % | 0.68 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 50.00 | 23.50 | 27.60 | 25.55 | % | 0.51 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 18.50 | 22.60 | 20.55 | % | 0.37 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 13.50 | 17.60 | 15.55 | % | 0.26 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 61.00 | 12.50 | 16.60 | 14.55 | % | 0.24 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 62.00 | 11.50 | 15.80 | 13.65 | % | 0.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 63.00 | 10.50 | 13.90 | 12.20 | 10.52 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 64.00 | 9.50 | 13.70 | 11.60 | % | 0.18 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 8.50 | 11.90 | 10.20 | % | 0.16 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 66.00 | 7.50 | 10.90 | 9.20 | % | 0.14 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 67.00 | 6.50 | 10.70 | 8.60 | % | 0.13 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 68.00 | 5.50 | 9.00 | 7.25 | % | 0.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 69.00 | 4.50 | 8.70 | 6.60 | % | 0.10 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 3.50 | 7.70 | 5.60 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 71.00 | 2.65 | 6.70 | 4.68 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.43 | 0.99 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 72.00 | 3.40 | 4.30 | 3.85 | 4.14 | +0.46 | +12.50% | 0.05 | 13 | 267 | 0.93 | 0.96 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 73.00 | 1.40 | 4.00 | 2.70 | 3.19 | +0.52 | +19.48% | 0.04 | 2 | 1,453 | 1.14 | 0.90 | 0.09 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 74.00 | 1.75 | 2.70 | 2.23 | 1.90 | +0.03 | +1.61% | 0.03 | 19 | 177 | 0.54 | 0.78 | 0.14 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.95 | 2.45 | 1.70 | 0.96 | -0.26 | -21.32% | 0.02 | 25 | 285 | 0.32 | 0.61 | 0.17 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 76.00 | 0.45 | 1.50 | 0.98 | 0.60 | -0.07 | -10.45% | 0.01 | 139 | 369 | 0.51 | 0.44 | 0.17 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 77.00 | 0.05 | 0.85 | 0.45 | 0.39 | +0.03 | +8.34% | 0.01 | 44 | 447 | 0.64 | 0.29 | 0.14 | -0.22 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 78.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 193 | 142 | 0.43 | 0.18 | 0.10 | -0.17 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 1.45 | 0.73 | 0.13 | +0.01 | +8.34% | 0.01 | 5 | 15 | 1.24 | 0.09 | 0.07 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 74 | 24 | 0.59 | 0.05 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.02 | 0.02 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 88.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 1 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 12 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.19 | -76.00% | 0.00 | 26 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 1.55 | 0.80 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 151 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.89 | -0.01 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 45 | 37 | 0.47 | -0.04 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 73.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 161 | 31 | 0.44 | -0.10 | 0.09 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 74.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.14 | -30.44% | 0.00 | 55 | 22 | 0.40 | -0.22 | 0.14 | -0.19 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.25 | 1.30 | 0.78 | 0.59 | -0.36 | -37.90% | 0.01 | 85 | 59 | 0.47 | -0.39 | 0.17 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 76.00 | 0.75 | 2.00 | 1.38 | 0.98 | -0.12 | -10.91% | 0.02 | 27 | 282 | 0.52 | -0.56 | 0.17 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 77.00 | 1.65 | 3.40 | 2.53 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | -0.71 | 0.14 | -0.22 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 78.00 | 1.85 | 4.00 | 2.93 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.10 | -0.82 | 0.10 | -0.17 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 79.00 | 2.30 | 4.80 | 3.55 | 5.42 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.21 | -0.91 | 0.07 | -0.10 | 10/9/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 2.45 | 6.60 | 4.53 | 6.51 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.30 | -0.95 | 0.04 | -0.05 | 10/9/2025 | 10/29/2025 4:00:02 PM EST |
| 81.00 | 3.60 | 7.60 | 5.60 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.89 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 82.00 | 4.40 | 8.80 | 6.60 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/29/2025 4:00:02 PM EST |
| 83.00 | 5.40 | 9.60 | 7.50 | % | 0.09 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 84.00 | 6.40 | 10.80 | 8.60 | % | 0.10 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 7.40 | 11.90 | 9.65 | % | 0.11 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 86.00 | 8.40 | 12.60 | 10.50 | % | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 87.00 | 9.40 | 13.30 | 11.35 | % | 0.13 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 88.00 | 10.50 | 14.10 | 12.30 | % | 0.14 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 12.40 | 16.50 | 14.45 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |