Options Chain for SHELL PLC SPON ADS (SHEL) - $73.25 as of 1/16/2026 9:06:25 AM 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 | 32.10 | 36.00 | 34.05 | % | 0.85 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 45.00 | 27.10 | 31.20 | 29.15 | % | 0.65 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 50.00 | 22.10 | 26.20 | 24.15 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 55.00 | 17.40 | 21.00 | 19.20 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 59.00 | 13.10 | 17.20 | 15.15 | 13.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 60.00 | 12.60 | 15.10 | 13.85 | 12.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 61.00 | 11.60 | 14.30 | 12.95 | 11.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 62.00 | 10.60 | 13.20 | 11.90 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 63.00 | 9.10 | 13.10 | 11.10 | 9.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 64.00 | 8.10 | 12.10 | 10.10 | 8.94 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 7.60 | 10.10 | 8.85 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 66.00 | 6.10 | 10.30 | 8.20 | 6.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 67.00 | 5.10 | 9.20 | 7.15 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 68.00 | 5.60 | 7.10 | 6.35 | 4.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 69.00 | 4.60 | 5.90 | 5.25 | 4.22 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 70.00 | 4.00 | 4.70 | 4.35 | 4.18 | +0.54 | +14.84% | 0.06 | 16 | 25 | 0.45 | 0.98 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 71.00 | 2.70 | 3.60 | 3.15 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.34 | 0.96 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 72.00 | 1.75 | 2.45 | 2.10 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.21 | 0.87 | 0.10 | -0.05 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 73.00 | 0.50 | 2.50 | 1.50 | 1.55 | +0.15 | +10.72% | 0.02 | 7 | 85 | 0.45 | 0.78 | 0.17 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 74.00 | 0.75 | 0.90 | 0.83 | 0.89 | +0.33 | +58.93% | 0.01 | 10 | 362 | 0.15 | 0.59 | 0.23 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.05 | +15.16% | 0.01 | 10,276 | 780 | 0.15 | 0.36 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 76.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 4,134 | 226 | 0.17 | 0.18 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 77.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.14 | -56.00% | 0.00 | 82 | 36 | 0.29 | 0.07 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.02 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 4.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.33 | -0.02 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 0.00 | 13 | 63 | 0.32 | -0.04 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 25 | 0.19 | -0.13 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 0.00 | 32 | 91 | 0.19 | -0.22 | 0.17 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 74.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.35 | -36.85% | 0.01 | 10 | 109 | 0.16 | -0.41 | 0.23 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 75.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.05 | -4.17% | 0.02 | 12 | 8 | 0.20 | -0.64 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 76.00 | 0.95 | 3.70 | 2.33 | 2.10 | +0.75 | +55.56% | 0.03 | 37 | 0 | 0.67 | -0.82 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 77.00 | 2.30 | 3.50 | 2.90 | 2.33 | -1.87 | -44.53% | 0.04 | 45 | 4 | 0.44 | -0.93 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 78.00 | 3.20 | 4.60 | 3.90 | % | 0.05 | 0 | 0 | 0.54 | -0.98 | 0.03 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 79.00 | 4.20 | 6.10 | 5.15 | % | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 80.00 | 5.10 | 7.00 | 6.05 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 81.00 | 5.00 | 8.80 | 6.90 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 82.00 | 7.10 | 9.10 | 8.10 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 83.00 | 8.10 | 9.60 | 8.85 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 84.00 | 9.10 | 11.10 | 10.10 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 85.00 | 10.10 | 12.00 | 11.05 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 86.00 | 9.80 | 13.90 | 11.85 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 87.00 | 11.10 | 14.90 | 13.00 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 90.00 | 13.80 | 17.90 | 15.85 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |