Options Chain for SHELL PLC SPON ADS (SHEL) - $92.33 as of 9/3/2026 9:26:48 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 | 40.40 | 44.60 | 42.50 | % | 0.85 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 55.00 | 36.40 | 39.70 | 38.05 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 60.00 | 31.60 | 34.70 | 33.15 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 65.00 | 26.40 | 29.70 | 28.05 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 70.00 | 21.00 | 24.80 | 22.90 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 75.00 | 16.30 | 19.90 | 18.10 | % | 0.24 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 78.00 | 13.80 | 17.00 | 15.40 | % | 0.20 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 79.00 | 12.80 | 16.00 | 14.40 | % | 0.18 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 80.00 | 12.00 | 15.00 | 13.50 | % | 0.17 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 81.00 | 10.90 | 14.10 | 12.50 | % | 0.15 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 82.00 | 9.90 | 13.10 | 11.50 | % | 0.14 | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 83.00 | 9.00 | 12.20 | 10.60 | % | 0.13 | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 84.00 | 8.50 | 10.60 | 9.55 | % | 0.11 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 85.00 | 7.70 | 10.20 | 8.95 | 6.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.88 | 0.03 | -0.03 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |
| 86.00 | 6.70 | 9.20 | 7.95 | % | 0.09 | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 87.00 | 5.50 | 8.30 | 6.90 | % | 0.08 | 0 | 0 | 0.43 | 0.81 | 0.04 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 88.00 | 4.70 | 7.50 | 6.10 | % | 0.07 | 0 | 0 | 0.41 | 0.77 | 0.04 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 89.00 | 4.40 | 6.20 | 5.30 | % | 0.06 | 0 | 0 | 0.26 | 0.74 | 0.05 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 90.00 | 2.75 | 4.90 | 3.83 | % | 0.04 | 0 | 0 | 0.29 | 0.68 | 0.05 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 91.00 | 2.65 | 4.60 | 3.63 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.06 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 92.00 | 2.10 | 4.00 | 3.05 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.57 | 0.06 | -0.04 | 8/27/2026 | 9/3/2026 3:59:52 PM EST |
| 93.00 | 1.05 | 4.00 | 2.53 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.07 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 94.00 | 1.25 | 2.35 | 1.80 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.44 | 0.07 | -0.04 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 95.00 | 0.95 | 1.95 | 1.45 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.20 | 0.37 | 0.06 | -0.04 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 96.00 | 0.60 | 2.40 | 1.50 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.06 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 97.00 | 0.60 | 2.00 | 1.30 | 1.50 | +0.70 | +87.50% | 0.01 | 1 | 4 | 0.24 | 0.26 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 98.00 | 0.60 | 1.15 | 0.88 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | 0.22 | 0.05 | -0.03 | 9/1/2026 | 9/3/2026 3:59:52 PM EST |
| 99.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.04 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.04 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 101.00 | 0.10 | 2.00 | 1.05 | 1.84 | +1.49 | +425.72% | 0.01 | 1 | 3 | 0.29 | 0.12 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 102.00 | 0.05 | 2.40 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.09 | 0.03 | -0.02 | 9/1/2026 | 9/3/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 104.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.02 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 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 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.03 | 0.01 | -0.02 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 83.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.57 | -0.07 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 86.00 | 0.25 | 2.65 | 1.45 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.15 | 0.03 | -0.04 | 9/1/2026 | 9/3/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.04 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 88.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.04 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 89.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.45 | -0.26 | 0.05 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 90.00 | 1.15 | 1.70 | 1.43 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.32 | 0.05 | -0.04 | 9/1/2026 | 9/3/2026 3:59:52 PM EST |
| 91.00 | 1.25 | 2.60 | 1.93 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.06 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 92.00 | 1.95 | 2.50 | 2.23 | % | 0.02 | 0 | 0 | 0.23 | -0.43 | 0.06 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 93.00 | 2.05 | 3.00 | 2.53 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.07 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 94.00 | 3.00 | 4.30 | 3.65 | % | 0.04 | 0 | 0 | 0.26 | -0.56 | 0.07 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 95.00 | 3.60 | 4.90 | 4.25 | % | 0.04 | 0 | 0 | 0.26 | -0.63 | 0.06 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 96.00 | 3.50 | 5.70 | 4.60 | % | 0.05 | 0 | 0 | 0.33 | -0.69 | 0.06 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 97.00 | 4.50 | 5.80 | 5.15 | % | 0.05 | 0 | 0 | 0.28 | -0.74 | 0.06 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 98.00 | 4.90 | 6.60 | 5.75 | % | 0.06 | 0 | 0 | 0.28 | -0.78 | 0.05 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 99.00 | 5.70 | 7.60 | 6.65 | % | 0.07 | 0 | 0 | 0.31 | -0.82 | 0.04 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 100.00 | 6.70 | 9.10 | 7.90 | % | 0.08 | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 101.00 | 7.10 | 9.40 | 8.25 | % | 0.08 | 0 | 0 | 0.33 | -0.88 | 0.03 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 102.00 | 8.50 | 10.40 | 9.45 | % | 0.09 | 0 | 0 | 0.35 | -0.91 | 0.03 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 103.00 | 9.40 | 12.30 | 10.85 | % | 0.11 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 104.00 | 10.30 | 12.80 | 11.55 | % | 0.11 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 11.30 | 14.40 | 12.85 | % | 0.12 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 15.70 | 19.60 | 17.65 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 115.00 | 20.60 | 24.60 | 22.60 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST |