Options Chain for SHELL PLC SPON ADS (SHEL) - $100.12 as of 11/6/2026 11:01:27 AM 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 | 47.10 | 51.20 | 49.15 | % | 0.98 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 55.00 | 42.10 | 45.30 | 43.70 | % | 0.79 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 60.00 | 38.50 | 40.90 | 39.70 | 47.91 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:09 PM EST |
| 65.00 | 32.60 | 35.40 | 34.00 | % | 0.52 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 70.00 | 27.30 | 30.40 | 28.85 | 38.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:09 PM EST |
| 75.00 | 22.30 | 25.60 | 23.95 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 80.00 | 17.70 | 20.40 | 19.05 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 83.00 | 14.60 | 17.70 | 16.15 | 19.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 84.00 | 13.70 | 16.40 | 15.05 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 85.00 | 12.30 | 15.40 | 13.85 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 86.00 | 11.30 | 14.40 | 12.85 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 87.00 | 10.60 | 13.40 | 12.00 | % | 0.14 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 88.00 | 9.60 | 12.40 | 11.00 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:09 PM EST |
| 89.00 | 8.60 | 11.80 | 10.20 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:09 PM EST |
| 90.00 | 7.60 | 10.40 | 9.00 | 12.43 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 91.00 | 6.30 | 10.00 | 8.15 | 5.97 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/6/2026 4:00:09 PM EST |
| 92.00 | 5.20 | 8.50 | 6.85 | 5.32 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | 0.99 | 0.03 | 0.00 | 10/1/2026 | 11/6/2026 4:00:09 PM EST |
| 93.00 | 5.10 | 7.50 | 6.30 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.76 | 0.94 | 0.05 | -0.02 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 94.00 | 4.00 | 6.50 | 5.25 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.69 | 0.86 | 0.06 | -0.05 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 95.00 | 3.40 | 5.40 | 4.40 | 11.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.80 | 0.07 | -0.07 | 10/16/2026 | 11/6/2026 4:00:09 PM EST |
| 96.00 | 2.30 | 4.70 | 3.50 | % | 0.04 | 0 | 0 | 0.59 | 0.73 | 0.08 | -0.08 | 11/6/2026 4:00:09 PM EST | |||
| 97.00 | 2.60 | 2.95 | 2.78 | % | 0.03 | 0 | 0 | 0.34 | 0.66 | 0.09 | -0.09 | 11/6/2026 4:00:09 PM EST | |||
| 98.00 | 0.80 | 3.40 | 2.10 | 7.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.57 | 0.09 | -0.10 | 11/2/2026 | 11/6/2026 4:00:09 PM EST |
| 99.00 | 0.40 | 2.85 | 1.63 | 1.60 | % | 0.02 | 1 | 0 | 0.33 | 0.48 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:09 PM EST | |
| 100.00 | 0.80 | 1.20 | 1.00 | 1.05 | -7.97 | -88.36% | 0.01 | 12 | 9 | 0.29 | 0.38 | 0.10 | -0.09 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 101.00 | 0.05 | 1.35 | 0.70 | 0.75 | -1.70 | -69.39% | 0.01 | 2 | 11 | 0.27 | 0.28 | 0.09 | -0.08 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 102.00 | 0.15 | 1.25 | 0.70 | 0.52 | -0.89 | -63.13% | 0.01 | 9 | 36 | 0.34 | 0.20 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 103.00 | 0.25 | 0.70 | 0.48 | 0.30 | -1.11 | -78.73% | 0.00 | 83 | 13 | 0.36 | 0.12 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 104.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.53 | -71.63% | 0.00 | 10 | 49 | 0.28 | 0.07 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.19 | -55.89% | 0.00 | 10,529 | 351 | 0.30 | 0.04 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.89 | 0.04 | 0.02 | -0.02 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 296 | 0.39 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | 2.15 | +1.13 | +110.79% | 0.00 | 2 | 61 | 0.45 | 0.01 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.40 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:09 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 123.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 89.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 92.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.03 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 93.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | -0.06 | 0.05 | -0.02 | 11/6/2026 4:00:09 PM EST | |||
| 94.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 402 | 480 | 0.29 | -0.14 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 95.00 | 0.05 | 1.50 | 0.78 | 0.51 | -0.08 | -13.56% | 0.01 | 2 | 2 | 0.40 | -0.20 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 2.05 | 1.03 | 0.55 | +0.15 | +37.50% | 0.01 | 21 | 67 | 0.39 | -0.27 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 97.00 | 0.85 | 1.10 | 0.98 | 0.95 | +0.33 | +53.23% | 0.01 | 1 | 1 | 0.30 | -0.34 | 0.09 | -0.09 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 98.00 | 0.35 | 2.90 | 1.63 | 1.52 | +1.12 | +280.00% | 0.02 | 2 | 10 | 0.34 | -0.43 | 0.09 | -0.10 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 99.00 | 1.55 | 2.45 | 2.00 | 2.41 | +1.84 | +322.81% | 0.02 | 2 | 6 | 0.32 | -0.52 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 100.00 | 2.30 | 3.10 | 2.70 | 2.37 | +0.53 | +28.81% | 0.03 | 9 | 242 | 0.34 | -0.62 | 0.10 | -0.09 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 101.00 | 2.35 | 4.50 | 3.43 | 3.15 | +0.95 | +43.19% | 0.03 | 1 | 158 | 0.35 | -0.72 | 0.09 | -0.08 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 102.00 | 2.70 | 4.90 | 3.80 | 3.90 | +1.06 | +37.33% | 0.04 | 2 | 73 | 0.52 | -0.80 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 103.00 | 3.50 | 6.10 | 4.80 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | -0.88 | 0.06 | -0.05 | 11/4/2026 | 11/6/2026 4:00:09 PM EST |
| 104.00 | 3.90 | 7.00 | 5.45 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.69 | -0.93 | 0.04 | -0.03 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 105.00 | 6.10 | 7.20 | 6.65 | 6.70 | +5.40 | +415.39% | 0.06 | 5 | 7 | 0.51 | -0.96 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 106.00 | 6.40 | 8.90 | 7.65 | 7.30 | +4.28 | +141.73% | 0.07 | 16 | 12 | 0.88 | -0.96 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:09 PM EST |
| 107.00 | 6.80 | 9.40 | 8.10 | 7.01 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.68 | -0.99 | 0.01 | -0.01 | 11/5/2026 | 11/6/2026 4:00:09 PM EST |
| 108.00 | 7.60 | 11.50 | 9.55 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.78 | -0.99 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:09 PM EST |
| 109.00 | 8.60 | 11.60 | 10.10 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 110.00 | 9.60 | 13.00 | 11.30 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 111.00 | 10.60 | 14.00 | 12.30 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:09 PM EST |
| 112.00 | 11.60 | 14.40 | 13.00 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 113.00 | 12.70 | 16.00 | 14.35 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 114.00 | 13.50 | 17.60 | 15.55 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 115.00 | 15.40 | 18.40 | 16.90 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 116.00 | 15.50 | 18.50 | 17.00 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 117.00 | 16.90 | 20.60 | 18.75 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 118.00 | 17.60 | 20.60 | 19.10 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 119.00 | 19.10 | 22.40 | 20.75 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 120.00 | 20.00 | 23.40 | 21.70 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 121.00 | 20.70 | 24.60 | 22.65 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 122.00 | 21.50 | 24.40 | 22.95 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST | |||
| 123.00 | 22.50 | 25.80 | 24.15 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:09 PM EST |