Options Chain for SHELL PLC SPON ADS (SHEL) - $100.20 as of 10/9/2026 7:39:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.20 | 47.50 | 45.35 | % | 0.82 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 39.00 | 42.40 | 40.70 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 33.50 | 37.30 | 35.40 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 28.50 | 32.40 | 30.45 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 23.50 | 27.40 | 25.45 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 18.60 | 22.50 | 20.55 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 14.50 | 17.60 | 16.05 | % | 0.19 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 86.00 | 13.50 | 16.60 | 15.05 | % | 0.18 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 87.00 | 12.60 | 15.70 | 14.15 | % | 0.16 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 88.00 | 11.60 | 14.80 | 13.20 | % | 0.15 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 89.00 | 10.70 | 13.30 | 12.00 | % | 0.13 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 9.90 | 12.90 | 11.40 | % | 0.13 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 91.00 | 9.20 | 12.00 | 10.60 | % | 0.12 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 92.00 | 8.50 | 10.90 | 9.70 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 93.00 | 7.70 | 10.20 | 8.95 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 94.00 | 6.90 | 9.00 | 7.95 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 5.10 | 8.70 | 6.90 | % | 0.07 | 0 | 0 | 0.40 | 0.73 | 0.03 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 96.00 | 5.20 | 7.70 | 6.45 | % | 0.07 | 0 | 0 | 0.25 | 0.70 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 97.00 | 3.90 | 7.40 | 5.65 | % | 0.06 | 0 | 0 | 0.24 | 0.66 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 98.00 | 3.60 | 6.40 | 5.00 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 99.00 | 3.00 | 5.90 | 4.45 | % | 0.04 | 0 | 0 | 0.24 | 0.59 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 2.50 | 5.80 | 4.15 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 101.00 | 2.40 | 4.90 | 3.65 | % | 0.04 | 0 | 0 | 0.26 | 0.50 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 102.00 | 1.80 | 4.20 | 3.00 | % | 0.03 | 0 | 0 | 0.24 | 0.46 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 103.00 | 1.30 | 4.50 | 2.90 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.42 | 0.04 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 104.00 | 0.70 | 3.20 | 1.95 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.38 | 0.04 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 105.00 | 1.00 | 2.20 | 1.60 | % | 0.02 | 0 | 0 | 0.22 | 0.34 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 106.00 | 0.40 | 2.45 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | 0.31 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 107.00 | 0.20 | 3.10 | 1.65 | % | 0.02 | 0 | 0 | 0.25 | 0.27 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 108.00 | 0.50 | 2.50 | 1.50 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 109.00 | 0.35 | 2.35 | 1.35 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.03 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.01 | 10/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 86.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 87.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 89.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 91.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 93.00 | 0.20 | 2.60 | 1.40 | % | 0.02 | 0 | 0 | 0.28 | -0.21 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 94.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.05 | 3.60 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | -0.27 | 0.03 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 96.00 | 1.30 | 2.70 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.30 | 0.04 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 97.00 | 1.20 | 4.30 | 2.75 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 98.00 | 1.00 | 4.30 | 2.65 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 99.00 | 1.85 | 4.40 | 3.13 | 2.92 | % | 0.03 | 6 | 0 | 0.27 | -0.41 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 100.00 | 2.05 | 5.30 | 3.68 | 3.39 | % | 0.04 | 6 | 0 | 0.28 | -0.45 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 101.00 | 2.60 | 5.70 | 4.15 | % | 0.04 | 0 | 0 | 0.27 | -0.50 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 102.00 | 2.75 | 6.10 | 4.43 | % | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 103.00 | 3.30 | 7.10 | 5.20 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 104.00 | 4.20 | 7.60 | 5.90 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 4.70 | 8.40 | 6.55 | % | 0.06 | 0 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 106.00 | 5.30 | 9.10 | 7.20 | % | 0.07 | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 107.00 | 6.10 | 9.90 | 8.00 | % | 0.07 | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 108.00 | 6.90 | 10.90 | 8.90 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 109.00 | 8.60 | 11.80 | 10.20 | % | 0.09 | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 8.70 | 12.70 | 10.70 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 115.00 | 14.20 | 16.90 | 15.55 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST |