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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
3,807,488
Last: 
71.26
Change: 
+1.44 (+2.0208%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
2.2
+1.175
2.1
2.7
6
0.29
0.891
0.0975
41
SHEL 70.000
1.45
+1
1.25
1.5
36
0.18
0.8
0.1774
1078
SHEL 71.000
0.67
+0.52
0.55
0.7
229
0.18
0.5952
0.297
226
SHEL 72.000
0.25
+0.2
0.15
0.3
93
0.19
0.2977
0.2705
473
SHEL 73.000
0.1
+0.075
0
0.15
92
0.21
0.1331
0.1441
732
SHEL 74.000
0.05
+0.025
0
0.1
20
0.27
0.0677
0.0744
10169
Fri Jul 11 2025
Strike
SHEL 69.000
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
0.15
-0.175
0.05
0.25
26
0.33
-0.1101
0.0985
103
SHEL 70.000
0.13
-0.645
0.1
0.25
64
0.24
-0.2028
0.1804
357
SHEL 71.000
0.5
-0.975
0.3
0.45
1
0.2
-0.4134
0.305
58
SHEL 72.000
1.5
-0.875
0.9
1.05
3
0.21
-0.7192
0.277
153
SHEL 73.000
1.35
+0
1.7
3.9
0
0.69
-0.8847
0.1487
5
SHEL 74.000
3.28
+0
2.6
3.8
0
0.55
-0.9492
0.0772
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
1.45
+0
2.4
2.65
0
0.2
0.8187
0.0988
9
SHEL 70.000
1.7
+0.85
1.65
1.8
473
0.19
0.7182
0.1398
5013
SHEL 71.000
1.15
+0.675
1
1.1
10
0.18
0.5674
0.1754
47
SHEL 72.000
0.5
+0.25
0.5
0.65
51
0.18
0.39
0.1745
210
SHEL 72.500
0.43
+0.28
0.35
0.45
31
0.18
0.31
0.1582
4110
SHEL 73.000
0.35
+0.225
0.25
0.35
14
0.19
0.2431
0.1369
105
Fri Jul 18 2025
Strike
SHEL 69.000
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 72.500
SHEL 73.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
0.25
-0.4
0.15
0.3
300
0.21
-0.1834
0.1001
504
SHEL 70.000
0.55
-0.525
0.35
0.45
94
0.2
-0.2856
0.142
2123
SHEL 71.000
0.82
-0.905
0.7
0.8
3
0.19
-0.4394
0.1785
539
SHEL 72.000
2.35
+0
1.2
1.4
0
0.19
-0.6205
0.1783
1452
SHEL 72.500
1.56
-1.365
1.5
1.95
3
0.22
-0.7023
0.1625
1850
SHEL 73.000
2.9
-0.5
1.9
2.25
4
0.21
-0.7707
0.1416
12
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
2.2
+0.525
2.6
2.9
30
0.19
0.7911
0.0924
95
SHEL 70.000
1.45
+0.35
1.9
2.05
5
0.19
0.693
0.1189
101
SHEL 71.000
1.35
+0.675
1.3
1.4
1
0.18
0.5667
0.1386
31
SHEL 72.000
0.8
+0.425
0.75
0.9
19
0.18
0.4257
0.1413
83
SHEL 73.000
0.4
+0.175
0.4
0.55
5
0.18
0.2936
0.1245
1401
SHEL 74.000
0.25
+0.15
0.2
0.3
5
0.17
0.1895
0.0966
77
Fri Jul 25 2025
Strike
SHEL 69.000
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 69.000
0.35
-0.5
0.3
0.4
3
0.2
-0.2124
0.094
9
SHEL 70.000
1.5
+0
0.55
0.65
0
0.19
-0.3126
0.1214
39
SHEL 71.000
1.2
+0
0.9
1
0
0.18
-0.4421
0.1422
2
SHEL 72.000
1.55
-1.05
1.4
1.5
2
0.18
-0.5876
0.1461
5
SHEL 73.000
0
+0
2.05
2.2
0
0.18
-0.725
0.1304
0
SHEL 74.000
4.2
+0
2.75
3.1
0
0.18
-0.8352
0.1046
1
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.