Options Chain for SHELL PLC SPON ADS (SHEL) - $93.65 as of 8/21/2026 3:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.70 | 40.70 | 38.70 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 31.90 | 35.80 | 33.85 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 65.00 | 28.10 | 29.60 | 28.85 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 67.50 | 25.70 | 27.10 | 26.40 | 22.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 23.20 | 24.60 | 23.90 | 19.17 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 72.50 | 20.70 | 22.20 | 21.45 | 17.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 18.50 | 19.50 | 19.00 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.45 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 77.50 | 16.20 | 17.10 | 16.65 | 13.82 | 0.00 | 0.00% | 0.21 | 0 | 233 | 0.41 | 0.97 | 0.01 | -0.02 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 13.70 | 14.60 | 14.15 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 3,557 | 0.36 | 0.94 | 0.01 | -0.02 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 82.50 | 11.40 | 12.20 | 11.80 | 10.15 | 0.00 | 0.00% | 0.14 | 0 | 625 | 0.23 | 0.91 | 0.02 | -0.02 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 9.20 | 9.80 | 9.50 | 9.40 | +0.30 | +3.30% | 0.11 | 1 | 6,109 | 0.23 | 0.85 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 87.50 | 7.20 | 7.80 | 7.50 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1,930 | 0.24 | 0.78 | 0.03 | -0.03 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 5.50 | 5.80 | 5.65 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1,597 | 0.23 | 0.70 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 92.50 | 4.00 | 4.20 | 4.10 | 4.15 | -0.24 | -5.47% | 0.04 | 37 | 779 | 0.23 | 0.59 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 2.80 | 2.95 | 2.88 | 2.85 | -0.25 | -8.07% | 0.03 | 47 | 6,843 | 0.23 | 0.47 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 97.50 | 1.90 | 2.00 | 1.95 | 1.97 | -0.18 | -8.38% | 0.02 | 36 | 2,259 | 0.23 | 0.36 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.15 | -10.35% | 0.01 | 33 | 818 | 0.23 | 0.26 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.01 | 2 | 2,044 | 0.24 | 0.13 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 378 | 0.26 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.27 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.28 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.37 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.33 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 665 | 0.29 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,258 | 0.28 | -0.03 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 1,089 | 0.27 | -0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 82.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.00 | 3 | 1,496 | 0.26 | -0.09 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.01 | 38 | 1,227 | 0.24 | -0.15 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 87.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.15 | +15.79% | 0.01 | 133 | 890 | 0.24 | -0.22 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.15 | +9.38% | 0.02 | 57 | 857 | 0.23 | -0.30 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 92.50 | 2.60 | 2.75 | 2.68 | 2.65 | +0.20 | +8.17% | 0.03 | 58 | 614 | 0.23 | -0.41 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 3.90 | 4.10 | 4.00 | 3.90 | +0.26 | +7.15% | 0.04 | 5 | 304 | 0.23 | -0.53 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 97.50 | 5.40 | 5.70 | 5.55 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.23 | -0.64 | 0.05 | -0.03 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 7.20 | 7.70 | 7.45 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 11.40 | 12.30 | 11.85 | % | 0.11 | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 15.90 | 17.30 | 16.60 | 19.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.38 | -0.94 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 20.30 | 22.90 | 21.60 | 21.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 24.60 | 27.90 | 26.25 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 125.00 | 29.60 | 33.70 | 31.65 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 130.00 | 34.60 | 38.70 | 36.65 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 135.00 | 39.60 | 43.70 | 41.65 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 140.00 | 44.50 | 48.70 | 46.60 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |