Options Chain for SHELL PLC SPON ADS (SHEL) - $95.63 as of 10/1/2026 6:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.30 | 31.60 | 30.95 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 25.30 | 26.60 | 25.95 | 24.70 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 20.40 | 21.70 | 21.05 | 19.90 | 0.00 | 0.00% | 0.28 | 0 | 108 | 0.58 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 15.50 | 16.70 | 16.10 | 15.20 | -1.40 | -8.44% | 0.20 | 1 | 324 | 0.46 | 0.95 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 10.90 | 12.10 | 11.50 | 11.16 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.32 | 0.88 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 87.50 | 8.80 | 9.70 | 9.25 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 90.00 | 6.90 | 7.40 | 7.15 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.27 | 0.74 | 0.03 | -0.03 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 92.50 | 5.30 | 5.60 | 5.45 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.27 | 0.65 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 3.60 | -0.40 | -10.00% | 0.04 | 57 | 395 | 0.26 | 0.54 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 97.50 | 2.65 | 2.80 | 2.73 | 2.75 | +0.15 | +5.77% | 0.03 | 5 | 126 | 0.25 | 0.43 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 1.75 | 1.90 | 1.83 | 1.65 | -0.05 | -2.95% | 0.02 | 1 | 696 | 0.25 | 0.33 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.20 | -22.23% | 0.01 | 8 | 981 | 0.25 | 0.18 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.26 | 0.09 | 0.02 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.28 | 0.04 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.29 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 20 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 1.30 | 0.73 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.05 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.03 | -4.77% | 0.01 | 3 | 8 | 0.27 | -0.12 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 87.50 | 0.85 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.27 | -0.18 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 1.40 | 1.50 | 1.45 | 1.60 | +0.04 | +2.57% | 0.02 | 1 | 27 | 0.26 | -0.26 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 92.50 | 2.20 | 2.30 | 2.25 | 2.50 | +0.13 | +5.49% | 0.02 | 20 | 74 | 0.26 | -0.35 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 3.20 | 3.40 | 3.30 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.26 | -0.46 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 97.50 | 4.60 | 4.80 | 4.70 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.26 | -0.57 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 6.20 | 6.50 | 6.35 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.26 | -0.67 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 10.10 | 10.80 | 10.45 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 110.00 | 14.40 | 15.50 | 14.95 | % | 0.14 | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 115.00 | 19.30 | 20.40 | 19.85 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 120.00 | 24.10 | 25.30 | 24.70 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 125.00 | 28.80 | 30.30 | 29.55 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 130.00 | 33.80 | 35.20 | 34.50 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 135.00 | 38.80 | 40.20 | 39.50 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 140.00 | 43.90 | 45.10 | 44.50 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 145.00 | 48.80 | 50.10 | 49.45 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |