Options Chain for SHELL PLC SPON ADS (SHEL) - $105.80 as of 10/23/2026 8:05:50 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 | 56.10 | 59.70 | 57.90 | % | 1.16 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 55.00 | 51.10 | 55.30 | 53.20 | % | 0.97 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 46.30 | 50.30 | 48.30 | 45.87 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 65.00 | 41.10 | 45.30 | 43.20 | % | 0.66 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 70.00 | 36.30 | 39.70 | 38.00 | % | 0.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 75.00 | 31.10 | 34.70 | 32.90 | 28.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:53 PM EST |
| 80.00 | 26.30 | 29.50 | 27.90 | % | 0.35 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 82.00 | 24.10 | 27.50 | 25.80 | 23.75 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 83.00 | 23.10 | 26.50 | 24.80 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 84.00 | 22.10 | 25.80 | 23.95 | % | 0.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 85.00 | 21.10 | 25.10 | 23.10 | 20.72 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 86.00 | 20.30 | 23.80 | 22.05 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:53 PM EST |
| 87.00 | 19.20 | 22.70 | 20.95 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 88.00 | 18.30 | 21.20 | 19.75 | 10.74 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:53 PM EST |
| 89.00 | 17.20 | 20.70 | 18.95 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:53 PM EST |
| 90.00 | 16.20 | 20.00 | 18.10 | 15.68 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 91.00 | 15.40 | 19.30 | 17.35 | 15.05 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 92.00 | 14.40 | 18.30 | 16.35 | % | 0.18 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 93.00 | 13.20 | 16.50 | 14.85 | % | 0.16 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 94.00 | 12.20 | 15.60 | 13.90 | 7.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 95.00 | 11.20 | 15.40 | 13.30 | 10.61 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.16 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 96.00 | 10.20 | 14.40 | 12.30 | 8.34 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.10 | 0.99 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 3:59:53 PM EST |
| 97.00 | 9.40 | 12.70 | 11.05 | 10.98 | +0.95 | +9.48% | 0.11 | 2 | 52 | 0.97 | 0.99 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 98.00 | 8.20 | 11.50 | 9.85 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.75 | 0.98 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 99.00 | 7.30 | 10.70 | 9.00 | 4.69 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.88 | 0.97 | 0.01 | -0.06 | 10/13/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 8.30 | 9.70 | 9.00 | 8.21 | +2.71 | +49.28% | 0.09 | 12 | 175 | 0.70 | 0.95 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 101.00 | 7.00 | 8.20 | 7.60 | 7.44 | +2.34 | +45.89% | 0.08 | 12 | 56 | 0.52 | 0.93 | 0.03 | -0.11 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 102.00 | 5.40 | 7.20 | 6.30 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.47 | 0.90 | 0.03 | -0.12 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 103.00 | 5.20 | 6.90 | 6.05 | 5.20 | +1.70 | +48.58% | 0.06 | 5 | 213 | 0.58 | 0.86 | 0.04 | -0.14 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 104.00 | 3.50 | 6.00 | 4.75 | 4.70 | +1.70 | +56.67% | 0.05 | 4 | 289 | 0.54 | 0.82 | 0.05 | -0.15 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 3.80 | 4.40 | 4.10 | 4.05 | +1.55 | +62.00% | 0.04 | 7 | 327 | 0.28 | 0.76 | 0.06 | -0.16 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 106.00 | 3.10 | 4.60 | 3.85 | 3.20 | +1.20 | +60.00% | 0.04 | 30 | 139 | 0.38 | 0.70 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 107.00 | 2.20 | 3.10 | 2.65 | 2.59 | +1.09 | +72.67% | 0.02 | 29 | 38 | 0.29 | 0.63 | 0.07 | -0.18 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 108.00 | 1.10 | 3.30 | 2.20 | 2.08 | +0.98 | +89.10% | 0.02 | 51 | 16 | 0.31 | 0.56 | 0.08 | -0.18 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 109.00 | 1.50 | 2.10 | 1.80 | 1.66 | +0.76 | +84.45% | 0.02 | 16 | 89 | 0.33 | 0.48 | 0.08 | -0.17 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 110.00 | 1.10 | 1.70 | 1.40 | 1.28 | +0.63 | +96.93% | 0.01 | 49 | 39 | 0.33 | 0.40 | 0.08 | -0.16 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 111.00 | 0.80 | 1.30 | 1.05 | 0.90 | +0.45 | +100.00% | 0.01 | 55 | 194 | 0.33 | 0.32 | 0.07 | -0.15 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 112.00 | 0.40 | 1.15 | 0.78 | 0.65 | +0.35 | +116.67% | 0.01 | 335 | 78 | 0.33 | 0.26 | 0.07 | -0.13 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 113.00 | 0.05 | 0.90 | 0.48 | 0.47 | +0.27 | +135.00% | 0.00 | 3 | 313 | 0.36 | 0.20 | 0.06 | -0.11 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 114.00 | 0.00 | 0.85 | 0.43 | 0.35 | +0.19 | +118.75% | 0.00 | 6 | 41 | 0.45 | 0.15 | 0.05 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 0.10 | 0.65 | 0.38 | 0.25 | +0.10 | +66.67% | 0.00 | 18 | 41 | 0.35 | 0.11 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 116.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.00 | 4 | 0 | 0.30 | 0.08 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 117.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 10,016 | 6 | 0.33 | 0.05 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 118.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.02 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 10/23/2026 3:59:53 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 87.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:53 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 97.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.99 | -0.01 | 0.01 | -0.02 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 98.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.08 | -0.02 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.03 | 0.01 | -0.06 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.15 | -50.00% | 0.00 | 23 | 27 | 0.58 | -0.05 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 101.00 | 0.05 | 0.55 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.07 | 0.03 | -0.11 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 0.60 | 0.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.10 | 0.03 | -0.12 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 103.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.67 | -65.69% | 0.00 | 6 | 5 | 0.35 | -0.14 | 0.04 | -0.14 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 104.00 | 0.25 | 1.05 | 0.65 | 0.52 | -0.93 | -64.14% | 0.01 | 18 | 421 | 0.37 | -0.18 | 0.05 | -0.15 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.75 | -50.00% | 0.01 | 33 | 93 | 0.34 | -0.24 | 0.06 | -0.16 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 106.00 | 0.45 | 1.65 | 1.05 | 1.05 | -1.23 | -53.95% | 0.01 | 8 | 4 | 0.35 | -0.30 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 107.00 | 0.95 | 1.65 | 1.30 | 1.37 | -1.30 | -48.69% | 0.01 | 4 | 2 | 0.33 | -0.37 | 0.07 | -0.18 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 108.00 | 0.95 | 2.75 | 1.85 | % | 0.02 | 0 | 0 | 0.35 | -0.44 | 0.08 | -0.18 | 10/23/2026 3:59:53 PM EST | |||
| 109.00 | 1.40 | 2.60 | 2.00 | % | 0.02 | 0 | 0 | 0.29 | -0.52 | 0.08 | -0.17 | 10/23/2026 3:59:53 PM EST | |||
| 110.00 | 2.00 | 4.20 | 3.10 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.60 | 0.08 | -0.16 | 10/15/2026 | 10/23/2026 3:59:53 PM EST |
| 111.00 | 3.40 | 3.90 | 3.65 | 4.40 | % | 0.03 | 1 | 0 | 0.41 | -0.68 | 0.07 | -0.15 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 112.00 | 4.10 | 4.70 | 4.40 | % | 0.04 | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.13 | 10/23/2026 3:59:53 PM EST | |||
| 113.00 | 4.70 | 6.30 | 5.50 | % | 0.05 | 0 | 0 | 0.60 | -0.80 | 0.06 | -0.11 | 10/23/2026 3:59:53 PM EST | |||
| 114.00 | 5.70 | 7.20 | 6.45 | % | 0.06 | 0 | 0 | 0.63 | -0.85 | 0.05 | -0.09 | 10/23/2026 3:59:53 PM EST | |||
| 115.00 | 6.40 | 7.90 | 7.15 | 7.55 | % | 0.06 | 2 | 0 | 0.62 | -0.89 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 116.00 | 7.40 | 9.00 | 8.20 | % | 0.07 | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.06 | 10/23/2026 3:59:53 PM EST | |||
| 117.00 | 8.40 | 9.90 | 9.15 | % | 0.08 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.04 | 10/23/2026 3:59:53 PM EST | |||
| 118.00 | 9.30 | 10.90 | 10.10 | % | 0.09 | 0 | 0 | 0.76 | -0.97 | 0.02 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 119.00 | 10.40 | 12.10 | 11.25 | % | 0.09 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 120.00 | 11.30 | 14.00 | 12.65 | % | 0.11 | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST |