Options Chain for SHELL PLC SPON ADS (SHEL) - $96.85 as of 10/8/2026 12:17:58 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 | 34.50 | 35.80 | 35.15 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 70.00 | 29.40 | 30.90 | 30.15 | 24.70 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 11:59:07 AM EST |
| 75.00 | 24.60 | 26.00 | 25.30 | 19.90 | 0.00 | 0.00% | 0.34 | 0 | 108 | 0.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 11:59:07 AM EST |
| 80.00 | 19.60 | 21.00 | 20.30 | 17.53 | 0.00 | 0.00% | 0.25 | 0 | 325 | 0.57 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 11:59:07 AM EST |
| 85.00 | 14.80 | 16.00 | 15.40 | 11.97 | 0.00 | 0.00% | 0.18 | 0 | 437 | 0.39 | 0.95 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 11:59:07 AM EST |
| 87.50 | 12.30 | 13.50 | 12.90 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.36 | 0.91 | 0.02 | -0.02 | 10/2/2026 | 10/8/2026 11:59:07 AM EST |
| 90.00 | 10.10 | 11.20 | 10.65 | 10.87 | +3.29 | +43.41% | 0.12 | 9 | 19 | 0.32 | 0.87 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 92.50 | 8.00 | 8.90 | 8.45 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 452 | 0.30 | 0.81 | 0.03 | -0.03 | 10/6/2026 | 10/8/2026 11:59:07 AM EST |
| 95.00 | 6.20 | 6.40 | 6.30 | 6.30 | +2.00 | +46.52% | 0.07 | 39 | 520 | 0.29 | 0.73 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 97.50 | 4.50 | 4.70 | 4.60 | 4.98 | +1.88 | +60.65% | 0.05 | 28 | 333 | 0.26 | 0.63 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 100.00 | 3.10 | 3.40 | 3.25 | 3.23 | +1.18 | +57.57% | 0.03 | 96 | 1,029 | 0.26 | 0.52 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 105.00 | 1.35 | 1.55 | 1.45 | 1.61 | +0.81 | +101.25% | 0.01 | 62 | 1,126 | 0.25 | 0.30 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 110.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.18 | +40.00% | 0.01 | 93 | 786 | 0.26 | 0.16 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 115.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 5 | 583 | 0.27 | 0.07 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.30 | 0.03 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 11:59:07 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.32 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:07 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 11:59:07 AM 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 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 11:59:07 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:59:07 AM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 7 | 0.33 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 1 | 256 | 0.30 | -0.05 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 87.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.28 | -43.08% | 0.00 | 2 | 17 | 0.28 | -0.09 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 90.00 | 0.60 | 0.70 | 0.65 | 0.57 | -0.48 | -45.72% | 0.01 | 12 | 71 | 0.27 | -0.13 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 92.50 | 1.00 | 1.10 | 1.05 | 0.97 | -0.76 | -43.94% | 0.01 | 476 | 147 | 0.27 | -0.19 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.50 | -1.00 | -40.00% | 0.02 | 125 | 291 | 0.26 | -0.27 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 97.50 | 2.45 | 2.65 | 2.55 | 2.45 | -1.45 | -37.18% | 0.03 | 16 | 96 | 0.26 | -0.37 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 100.00 | 3.70 | 3.90 | 3.80 | 3.60 | -2.20 | -37.94% | 0.04 | 314 | 11 | 0.26 | -0.48 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST |
| 105.00 | 6.90 | 7.20 | 7.05 | 6.85 | % | 0.07 | 5 | 0 | 0.27 | -0.70 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 11:59:07 AM EST | |
| 110.00 | 10.50 | 11.50 | 11.00 | % | 0.10 | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.03 | 10/8/2026 11:59:07 AM EST | |||
| 115.00 | 15.10 | 16.20 | 15.65 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.02 | 10/8/2026 11:59:07 AM EST | |||
| 120.00 | 19.90 | 21.10 | 20.50 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 10/8/2026 11:59:07 AM EST | |||
| 125.00 | 24.80 | 26.20 | 25.50 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 130.00 | 29.70 | 31.10 | 30.40 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 135.00 | 34.70 | 36.00 | 35.35 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 140.00 | 39.70 | 41.00 | 40.35 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST | |||
| 145.00 | 44.60 | 45.90 | 45.25 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 11:59:07 AM EST |