Options Chain for SHELL PLC SPON ADS (SHEL) - $75.44 as of 1/2/2026 10:08:11 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 | 37.50 | 35.45 | % | 0.89 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 45.00 | 28.40 | 32.50 | 30.45 | % | 0.68 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 50.00 | 23.40 | 27.50 | 25.45 | 22.84 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:45 PM EST |
| 55.00 | 18.90 | 20.90 | 19.90 | 17.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:45 PM EST |
| 59.00 | 15.10 | 16.90 | 16.00 | 14.16 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 60.00 | 14.10 | 16.60 | 15.35 | 13.19 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 61.00 | 13.10 | 14.90 | 14.00 | 12.36 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 62.00 | 12.10 | 13.90 | 13.00 | 11.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 63.00 | 11.10 | 12.80 | 11.95 | 10.42 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 64.00 | 10.10 | 11.80 | 10.95 | 9.41 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 65.00 | 9.10 | 10.70 | 9.90 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 66.00 | 8.10 | 9.80 | 8.95 | 7.41 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 67.00 | 7.10 | 8.70 | 7.90 | 6.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 68.00 | 6.10 | 7.70 | 6.90 | % | 0.10 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 69.00 | 5.10 | 6.70 | 5.90 | % | 0.09 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 70.00 | 4.10 | 5.70 | 4.90 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.45 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:45 PM EST |
| 71.00 | 4.00 | 4.70 | 4.35 | 3.60 | +1.10 | +44.00% | 0.06 | 2 | 51 | 0.39 | 0.99 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 72.00 | 2.20 | 3.80 | 3.00 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.97 | 0.04 | -0.01 | 12/22/2025 | 1/2/2026 3:59:45 PM EST |
| 73.00 | 2.40 | 2.80 | 2.60 | 2.65 | +1.44 | +119.01% | 0.04 | 21 | 74 | 0.29 | 0.90 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 74.00 | 1.50 | 1.85 | 1.68 | 1.65 | +1.25 | +312.50% | 0.02 | 75 | 149 | 0.17 | 0.79 | 0.16 | -0.04 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.70 | +350.00% | 0.01 | 18 | 266 | 0.17 | 0.61 | 0.24 | -0.04 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 76.00 | 0.30 | 0.45 | 0.38 | 0.41 | +0.36 | +720.00% | 0.01 | 13,076 | 54 | 0.15 | 0.36 | 0.24 | -0.04 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 77.00 | 0.10 | 1.20 | 0.65 | 0.16 | +0.11 | +220.00% | 0.01 | 2,036 | 72 | 0.15 | 0.18 | 0.16 | -0.03 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.25 | 0.06 | 0.08 | -0.01 | 12/22/2025 | 1/2/2026 3:59:45 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 1/2/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:45 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 86.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 87.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 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 | 4.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:45 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:45 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:45 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:45 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:45 PM EST |
| 71.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,918 | 0.80 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 3:59:45 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 64 | 0.34 | -0.03 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 73.00 | 0.05 | 0.45 | 0.25 | 0.12 | -0.28 | -70.00% | 0.00 | 12 | 51 | 0.24 | -0.10 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 74.00 | 0.20 | 0.25 | 0.23 | 0.19 | -0.71 | -78.89% | 0.00 | 2 | 11 | 0.18 | -0.21 | 0.16 | -0.04 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.52 | -1.88 | -78.34% | 0.01 | 1 | 2 | 0.15 | -0.39 | 0.24 | -0.04 | 1/2/2026 | 1/2/2026 3:59:45 PM EST |
| 76.00 | 0.85 | 1.10 | 0.98 | % | 0.01 | 0 | 0 | 0.16 | -0.64 | 0.24 | -0.04 | 1/2/2026 3:59:45 PM EST | |||
| 77.00 | 1.45 | 3.40 | 2.43 | % | 0.03 | 0 | 0 | 0.60 | -0.82 | 0.16 | -0.03 | 1/2/2026 3:59:45 PM EST | |||
| 78.00 | 2.35 | 3.90 | 3.13 | % | 0.04 | 0 | 0 | 0.57 | -0.94 | 0.08 | -0.01 | 1/2/2026 3:59:45 PM EST | |||
| 79.00 | 3.40 | 4.90 | 4.15 | % | 0.05 | 0 | 0 | 0.65 | -0.99 | 0.02 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 80.00 | 4.30 | 6.00 | 5.15 | % | 0.06 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 81.00 | 5.40 | 6.80 | 6.10 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 82.00 | 5.50 | 7.90 | 6.70 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 83.00 | 6.50 | 8.80 | 7.65 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 84.00 | 8.30 | 10.00 | 9.15 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 85.00 | 9.40 | 11.00 | 10.20 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 86.00 | 10.30 | 12.00 | 11.15 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 87.00 | 11.40 | 13.00 | 12.20 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST | |||
| 90.00 | 14.30 | 16.00 | 15.15 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:45 PM EST |