Options Chain for SHELL PLC SPON ADS (SHEL) - $95.96 as of 9/11/2026 1:28:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.70 | 48.70 | 46.70 | % | 0.93 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 55.00 | 39.80 | 43.70 | 41.75 | % | 0.76 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 60.00 | 34.90 | 38.80 | 36.85 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 65.00 | 29.90 | 33.80 | 31.85 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 70.00 | 25.00 | 28.90 | 26.95 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 75.00 | 20.20 | 23.50 | 21.85 | % | 0.29 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 80.00 | 15.40 | 18.80 | 17.10 | % | 0.21 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 82.00 | 13.50 | 16.70 | 15.10 | % | 0.18 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 83.00 | 12.70 | 16.20 | 14.45 | % | 0.17 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 84.00 | 11.60 | 15.10 | 13.35 | % | 0.16 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 85.00 | 10.70 | 14.40 | 12.55 | % | 0.15 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 86.00 | 9.70 | 13.30 | 11.50 | % | 0.13 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 87.00 | 9.60 | 12.20 | 10.90 | % | 0.13 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 88.00 | 8.70 | 11.30 | 10.00 | % | 0.11 | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 89.00 | 7.70 | 9.60 | 8.65 | % | 0.10 | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 90.00 | 7.10 | 9.70 | 8.40 | % | 0.09 | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 91.00 | 6.10 | 8.00 | 7.05 | 7.27 | % | 0.08 | 1 | 0 | 0.24 | 0.75 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 92.00 | 4.70 | 8.20 | 6.45 | % | 0.07 | 0 | 0 | 0.40 | 0.72 | 0.04 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 93.00 | 4.00 | 7.50 | 5.75 | % | 0.06 | 0 | 0 | 0.24 | 0.68 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 94.00 | 3.30 | 6.90 | 5.10 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 95.00 | 2.65 | 6.30 | 4.48 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 96.00 | 3.20 | 5.20 | 4.20 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.55 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 97.00 | 1.80 | 4.30 | 3.05 | % | 0.03 | 0 | 0 | 0.22 | 0.51 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 98.00 | 1.30 | 4.80 | 3.05 | % | 0.03 | 0 | 0 | 0.25 | 0.47 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 99.00 | 1.70 | 4.40 | 3.05 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 100.00 | 0.90 | 3.50 | 2.20 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 101.00 | 1.10 | 3.10 | 2.10 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 102.00 | 1.30 | 1.70 | 1.50 | % | 0.01 | 0 | 0 | 0.24 | 0.31 | 0.04 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 103.00 | 1.10 | 1.95 | 1.53 | 0.45 | -0.77 | -63.12% | 0.01 | 165 | 35 | 0.26 | 0.27 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 104.00 | 0.80 | 1.45 | 1.13 | 1.62 | % | 0.01 | 200 | 0 | 0.25 | 0.24 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 105.00 | 0.70 | 2.10 | 1.40 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.21 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 106.00 | 0.20 | 1.45 | 0.83 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 107.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.03 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 110.00 | 0.25 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 115.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 9/11/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 82.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 84.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 86.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 87.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 88.00 | 0.20 | 1.80 | 1.00 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 89.00 | 0.65 | 1.15 | 0.90 | 1.30 | -0.05 | -3.71% | 0.01 | 165 | 25 | 0.26 | -0.18 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 90.00 | 0.05 | 3.10 | 1.58 | 1.41 | +0.11 | +8.47% | 0.02 | 200 | 30 | 0.27 | -0.21 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 91.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 92.00 | 0.10 | 3.60 | 1.85 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.04 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 93.00 | 0.10 | 3.90 | 2.00 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 94.00 | 1.40 | 4.20 | 2.80 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 95.00 | 1.10 | 4.50 | 2.80 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 96.00 | 2.55 | 3.50 | 3.03 | 2.78 | -0.52 | -15.76% | 0.03 | 1 | 11 | 0.24 | -0.45 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 97.00 | 3.00 | 4.80 | 3.90 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | -0.49 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 98.00 | 2.25 | 5.90 | 4.08 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 99.00 | 2.85 | 6.50 | 4.68 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 100.00 | 3.60 | 7.00 | 5.30 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 101.00 | 4.40 | 7.80 | 6.10 | % | 0.06 | 0 | 0 | 0.38 | -0.66 | 0.04 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 102.00 | 5.10 | 8.50 | 6.80 | % | 0.07 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 103.00 | 5.70 | 9.20 | 7.45 | % | 0.07 | 0 | 0 | 0.38 | -0.73 | 0.04 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 104.00 | 7.80 | 9.70 | 8.75 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 105.00 | 8.60 | 10.20 | 9.40 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 106.00 | 9.30 | 11.90 | 10.60 | % | 0.10 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 107.00 | 10.10 | 12.90 | 11.50 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 110.00 | 12.90 | 14.80 | 13.85 | % | 0.13 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 9/11/2026 12:59:04 PM EST | |||
| 115.00 | 16.60 | 20.50 | 18.55 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST |