Cboe Global Markets

SHEL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Shell PLC (ADR) (shel)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
72.78
Ask: 
72.82
Vol: 
3,748,146
Last: 
72.83
Change: 
+0.52 (+0.7191%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.75
-0.1
0.55
4.5
1
1.32
0.9722
0.0496
5
SHEL 71.000
2.35
+0
0
2.65
0
0.35
0.9133
0.1485
10
SHEL 72.000
0.7
-0.2
0.35
0.7
6
0.24
0.6907
0.4034
39
SHEL 73.000
0.15
-0.2
0.05
0.15
12
0.2
0.257
0.3749
60
SHEL 74.000
0.01
-0.09
0
0.05
3
0.26
0.0646
0.1238
108
SHEL 75.000
0.05
+0
0
0.05
0
0.38
0.0189
0.038
608
Fri Sep 05 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.03
+0.005
0
0.45
1
0.38
-0.0282
0.0496
6
SHEL 71.000
0.07
+0.02
0
0.1
3
0.29
-0.0871
0.1486
17
SHEL 72.000
0.1
-0.125
0.1
0.95
2
0.21
-0.3112
0.4104
99
SHEL 73.000
0.66
+0.01
0.6
1.75
10
0.23
-0.7729
0.4119
87
SHEL 74.000
1.73
+0.33
1.45
3.5
20
0
-0.9641
0.1029
24
SHEL 75.000
2.68
+0.33
2.45
3.7
20
0
-0.9942
0.019
25
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
3.1
+0
1.75
3
0
0.28
0.8489
0.0942
3
SHEL 71.000
3.28
+0
0.95
2.15
0
0.11
0.75
0.1397
7
SHEL 72.000
1.17
-0.205
1
1.1
2
0.2
0.5968
0.1829
35
SHEL 73.000
0.62
-0.18
0.4
0.6
6
0.19
0.4075
0.1896
59
SHEL 74.000
0.35
-0.05
0.2
0.3
4
0.19
0.2409
0.1499
620
SHEL 75.000
0.21
+0
0.1
0.2
0
0.21
0.1326
0.0983
90
Fri Sep 12 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.23
+0.03
0.1
0.25
1
0.22
-0.1533
0.0956
4
SHEL 71.000
0.33
-0.02
0.25
0.4
2
0.21
-0.2542
0.1422
6
SHEL 72.000
0.56
-0.065
0.55
0.7
2
0.2
-0.4107
0.1868
63
SHEL 73.000
0.95
-0.1
1.05
2.15
1
0.31
-0.6046
0.194
29
SHEL 74.000
1.65
+0
1.75
2.15
21
0.23
-0.7747
0.1526
31
SHEL 75.000
2.49
+0.015
2.6
3.1
21
0.22
-0.8851
0.1057
36
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 71.000
2.4
+0
1.1
2.2
0
0.2
0.7042
0.116
22
SHEL 72.000
1.5
-0.2
0.45
1.4
1
0.19
0.5813
0.1374
958
SHEL 72.500
1.28
-0.12
0.8
1.15
19
0.19
0.5117
0.1425
14729
SHEL 73.000
0.96
-0.19
0.8
0.9
30
0.19
0.4404
0.1423
77
SHEL 74.000
0.56
-0.14
0.45
0.55
149
0.18
0.307
0.1267
851
SHEL 75.000
0.3
-0.1
0.2
0.3
423
0.19
0.2017
0.0993
8630
Fri Sep 19 2025
Strike
SHEL 71.000
SHEL 72.000
SHEL 72.500
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 71.000
0.55
-0.05
0.5
0.65
807
0.2
-0.2998
0.1179
1191
SHEL 72.000
0.85
-0.05
0.8
1.65
7
0.26
-0.4253
0.1402
1092
SHEL 72.500
1.03
+0
1
2.1
0
0.18
-0.4966
0.1458
1106
SHEL 73.000
1.32
-0.005
1.3
2.35
1
0.18
-0.5696
0.1461
417
SHEL 74.000
1.95
+0.05
1.9
2.1
2
0.18
-0.7073
0.1314
461
SHEL 75.000
2.62
+0.02
2.7
3
2
0.2
-0.8165
0.1038
1013
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
3.3
-0.05
2.75
3.2
1
0.21
0.7702
0.0824
28
SHEL 71.000
0
+0
2.1
2.4
0
0.19
0.6844
0.101
0
SHEL 72.000
1.81
-0.09
0.6
1.65
3
0.19
0.5788
0.1154
42
SHEL 73.000
2.03
+0
1.05
1.1
0
0.18
0.4607
0.1202
1287
SHEL 74.000
0.92
+0
0.65
0.8
0
0.18
0.3439
0.1128
48
SHEL 75.000
0.93
+0
0
0.5
0
0.18
0.2421
0.0958
153
Fri Sep 26 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.33
+0
0.4
0.55
0
0.2
-0.2332
0.0838
4
SHEL 71.000
0.45
+0
0.65
0.8
0
0.19
-0.3208
0.1031
21
SHEL 72.000
1.05
+0
1
1.5
6
0.19
-0.4292
0.1183
3
SHEL 73.000
1.45
+0
1.45
1.65
0
0.18
-0.551
0.1242
5
SHEL 74.000
0
+0
2.05
2.75
0
0.23
-0.6727
0.1181
0
SHEL 75.000
2.73
+0.005
2.8
3
1
0.18
-0.7802
0.1021
16
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.