Options Chain for SHELL PLC SPON ADS (SHEL) - $77.55 as of 7/6/2026 7:52:43 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 | 21.40 | 25.30 | 23.35 | % | 0.42 | 0 | 0 | 0.70 | 0.98 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 60.00 | 18.00 | 18.90 | 18.45 | % | 0.31 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 65.00 | 13.20 | 14.10 | 13.65 | % | 0.21 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 67.50 | 11.00 | 11.70 | 11.35 | % | 0.17 | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 70.00 | 9.00 | 9.60 | 9.30 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.25 | 0.81 | 0.03 | -0.01 | 6/24/2026 | 7/6/2026 4:00:04 PM EST |
| 72.50 | 7.10 | 7.60 | 7.35 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 313 | 0.24 | 0.74 | 0.03 | -0.02 | 6/17/2026 | 7/6/2026 4:00:04 PM EST |
| 75.00 | 5.60 | 5.90 | 5.75 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.24 | 0.65 | 0.04 | -0.02 | 6/25/2026 | 7/6/2026 4:00:04 PM EST |
| 77.50 | 4.20 | 4.50 | 4.35 | 4.20 | +0.40 | +10.53% | 0.06 | 20 | 235 | 0.24 | 0.55 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 80.00 | 2.95 | 3.30 | 3.13 | 2.97 | -0.13 | -4.20% | 0.04 | 261 | 3,580 | 0.24 | 0.45 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 82.50 | 2.00 | 2.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.03 | 1 | 622 | 0.24 | 0.35 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 85.00 | 1.55 | 1.70 | 1.63 | 1.62 | +0.12 | +8.00% | 0.02 | 16,019 | 458 | 0.24 | 0.27 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 87.50 | 1.05 | 1.15 | 1.10 | 1.06 | +0.19 | +21.84% | 0.01 | 378 | 310 | 0.24 | 0.20 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 90.00 | 0.70 | 0.85 | 0.78 | 0.78 | +0.13 | +20.00% | 0.01 | 34 | 1,885 | 0.25 | 0.15 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 92.50 | 0.50 | 0.60 | 0.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.25 | 0.11 | 0.02 | -0.01 | 6/30/2026 | 7/6/2026 4:00:04 PM EST |
| 95.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 15,965 | 1,445 | 0.26 | 0.09 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 97.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 5 | 1,314 | 0.27 | 0.06 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.27 | 0.05 | 0.01 | -0.01 | 6/24/2026 | 7/6/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.29 | 0.03 | 0.01 | 0.00 | 6/8/2026 | 7/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 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 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 51 | 0.37 | -0.02 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 60.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 7/6/2026 4:00:04 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | -0.10 | 0.01 | -0.01 | 7/1/2026 | 7/6/2026 4:00:04 PM EST |
| 67.50 | 0.70 | 0.85 | 0.78 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 70.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.15 | -11.12% | 0.02 | 58 | 453 | 0.26 | -0.19 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 72.50 | 1.65 | 1.80 | 1.73 | 1.80 | 0.00 | 0.00% | 0.02 | 13 | 1,313 | 0.25 | -0.26 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 75.00 | 2.45 | 2.60 | 2.53 | 2.53 | -0.07 | -2.70% | 0.03 | 32 | 452 | 0.25 | -0.35 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 77.50 | 3.50 | 3.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1,258 | 0.24 | -0.45 | 0.04 | -0.02 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 80.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.02 | -0.40% | 0.06 | 1 | 679 | 0.24 | -0.55 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 82.50 | 6.40 | 6.70 | 6.55 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 813 | 0.24 | -0.65 | 0.04 | -0.02 | 6/25/2026 | 7/6/2026 4:00:04 PM EST |
| 85.00 | 8.30 | 8.70 | 8.50 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.25 | -0.73 | 0.03 | -0.02 | 6/18/2026 | 7/6/2026 4:00:04 PM EST |
| 87.50 | 10.30 | 10.90 | 10.60 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 529 | 0.26 | -0.80 | 0.03 | -0.01 | 6/18/2026 | 7/6/2026 4:00:04 PM EST |
| 90.00 | 12.50 | 13.10 | 12.80 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 247 | 0.26 | -0.85 | 0.02 | -0.01 | 6/12/2026 | 7/6/2026 4:00:04 PM EST |
| 92.50 | 14.50 | 15.60 | 15.05 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 238 | 0.26 | -0.89 | 0.02 | -0.01 | 6/23/2026 | 7/6/2026 4:00:04 PM EST |
| 95.00 | 17.10 | 18.00 | 17.55 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 121 | 0.29 | -0.91 | 0.01 | -0.01 | 6/18/2026 | 7/6/2026 4:00:04 PM EST |
| 97.50 | 19.60 | 20.40 | 20.00 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.32 | -0.94 | 0.01 | -0.01 | 4/15/2026 | 7/6/2026 4:00:04 PM EST |
| 100.00 | 22.00 | 22.90 | 22.45 | % | 0.22 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 105.00 | 25.50 | 28.90 | 27.20 | % | 0.26 | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 110.00 | 30.30 | 33.90 | 32.10 | % | 0.29 | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 115.00 | 35.70 | 38.90 | 37.30 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 120.00 | 40.70 | 43.90 | 42.30 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 125.00 | 46.50 | 47.70 | 47.10 | % | 0.38 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 130.00 | 51.60 | 52.70 | 52.15 | % | 0.40 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 135.00 | 56.60 | 57.70 | 57.15 | % | 0.42 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 140.00 | 61.40 | 62.60 | 62.00 | % | 0.44 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST |