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)

2025-07-28 12:34:02 ET (Delayed)
Bid: 
72.25
Ask: 
72.26
Vol: 
1,526,105
Last: 
72.26
Change: 
+0.265 (+0.3681%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.55
+0
2.45
2.65
0
0.32
0.8237
0.1
193
SHEL 71.000
1.65
+0
1.65
1.8
0
0.3
0.7188
0.1421
115
SHEL 72.000
1.09
-0.01
1
1.15
10
0.29
0.565
0.1778
202
SHEL 73.000
0.6
-0.05
0.5
0.65
16
0.28
0.3833
0.1786
158
SHEL 74.000
0.25
-0.125
0.25
0.3
10
0.28
0.2268
0.1397
141
SHEL 75.000
0.1
-0.025
0.1
0.15
35
0.28
0.1254
0.0917
138
Fri Aug 01 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.2
-0.1
0.2
0.25
2
0.32
-0.1779
0.1011
168
SHEL 71.000
0.4
-0.15
0.35
0.45
4
0.3
-0.2842
0.1439
88
SHEL 72.000
0.65
-0.25
0.7
0.8
38
0.29
-0.4405
0.1805
58
SHEL 73.000
1.45
+0
1.2
1.4
0
0.29
-0.6254
0.1816
16
SHEL 74.000
2.2
+0
1.9
2.05
0
0.28
-0.7843
0.142
13
SHEL 75.000
3.1
+0
2.75
2.9
0
0.28
-0.887
0.0938
7
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.53
+0
2.65
2.9
0
0.26
0.7742
0.0927
25
SHEL 71.000
1.92
+0
1.85
2.15
0
0.24
0.6799
0.1189
18
SHEL 72.000
1.37
+0.07
1.2
1.5
4
0.23
0.5548
0.1392
725
SHEL 73.000
0.93
-0.245
0.7
1
4
0.23
0.4133
0.1409
124
SHEL 74.000
0.49
+0
0.4
0.6
0
0.22
0.2849
0.1216
371
SHEL 75.000
0.31
+0.135
0.2
0.35
2
0.22
0.1892
0.0934
1005
Fri Aug 08 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.42
-0.155
0.35
0.45
3
0.25
-0.2267
0.0934
23
SHEL 71.000
0.68
-0.145
0.5
0.65
3
0.22
-0.322
0.1199
26
SHEL 72.000
1.08
+0
0.9
1.3
0
0.25
-0.4485
0.1405
38
SHEL 73.000
2
+0
1.35
1.8
0
0.24
-0.5917
0.1426
244
SHEL 74.000
3.69
+0
2.05
2.6
0
0.26
-0.7217
0.1236
20
SHEL 75.000
3.2
+0
2.8
3.5
0
0.28
-0.819
0.0958
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.82
+0
2.8
3
0
0.22
0.7636
0.0874
544
SHEL 71.000
1.69
+0
2.1
2.25
0
0.22
0.6722
0.1074
959
SHEL 72.000
1.45
+0
1.45
1.6
0
0.21
0.5595
0.1215
19
SHEL 72.500
1.31
+0.085
1.2
1.3
140
0.21
0.4982
0.1244
985
SHEL 73.000
1.07
+0.095
0.95
1.1
55
0.21
0.4361
0.124
125
SHEL 74.000
0.65
+0.025
0.6
0.7
6
0.2
0.319
0.1126
72
Fri Aug 15 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 72.500
SHEL 73.000
SHEL 74.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0.7
-0.1
0.65
0.75
1
0.22
-0.3054
0.0976
616
SHEL 71.000
1.04
-0.11
1
1.1
1
0.22
-0.4069
0.1133
0
SHEL 72.000
1.65
+0
1.45
1.55
0
0.21
-0.5238
0.1205
3
SHEL 72.500
1.65
+0
1.7
1.8
0
0.21
-0.584
0.1194
3409
SHEL 73.000
0
+0
2
2.1
0
0.21
-0.6426
0.1152
0
SHEL 74.000
0
+0
2.7
2.8
0
0.2
-0.7477
0.0988
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.47
+0
2.85
3
0
0.21
0.7612
0.089
11
SHEL 71.000
2.35
+0
2.15
2.3
0
0.21
0.6666
0.107
32
SHEL 72.000
1.8
+0
1.45
1.65
0
0.2
0.5547
0.1185
106
SHEL 73.000
1.07
+0.02
1
1.15
9
0.2
0.4361
0.1185
1008
SHEL 74.000
0.96
+0
0.65
0.75
0
0.19
0.3234
0.1077
32
SHEL 75.000
0.45
+0.025
0.4
0.45
1
0.19
0.2289
0.0894
18
Fri Aug 22 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
1.4
+0
0.7
0.85
0
0.2
-0.3158
0.0917
3
SHEL 71.000
0
+0
1.05
1.2
0
0.2
-0.4116
0.104
0
SHEL 72.000
0
+0
1.5
1.65
0
0.19
-0.5183
0.1095
0
SHEL 73.000
0
+0
2.05
2.3
0
0.2
-0.6266
0.1061
0
SHEL 74.000
0
+0
2.75
2.9
0
0.19
-0.7256
0.0944
0
SHEL 75.000
0
+0
3.5
3.7
0
0.19
-0.8077
0.0776
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
2.36
+0
2.95
3.1
0
0.21
0.7378
0.087
31
SHEL 71.000
1.5
+0
2.2
2.4
0
0.2
0.6471
0.1005
26
SHEL 72.000
1.45
+0
1.55
1.8
0
0.19
0.5437
0.1079
15
SHEL 73.000
1.6
+0
1.15
1.3
0
0.19
0.4358
0.1068
635
SHEL 74.000
0.52
+0
0.75
0.9
0
0.19
0.3345
0.0976
12
SHEL 75.000
0.55
+0
0.5
0.55
1
0.19
0.2467
0.083
12
Fri Aug 29 2025
Strike
SHEL 70.000
SHEL 71.000
SHEL 72.000
SHEL 73.000
SHEL 74.000
SHEL 75.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHEL 70.000
0
+0
0.85
1.05
0
0.2
-0.3274
0.0838
0
SHEL 71.000
0
+0
1.2
1.4
0
0.2
-0.4144
0.0939
0
SHEL 72.000
1.75
-0.15
1.65
1.85
10
0.2
-0.5114
0.0992
0
SHEL 73.000
0
+0
2.2
2.4
0
0.19
-0.6104
0.0979
0
SHEL 74.000
0
+0
2.85
3.1
0
0.19
-0.7038
0.09
0
SHEL 75.000
0
+0
3.6
3.8
0
0.19
-0.7845
0.0771
0
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.