Options Chain for SHELL PLC SPON ADS (SHEL) - $107.95 as of 10/27/2026 4:54:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 70.50 | 74.50 | 72.50 | 57.70 | 0.00 | 0.00% | 2.23 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 67.90 | 72.00 | 69.95 | % | 2.00 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 37.50 | 65.50 | 69.50 | 67.50 | % | 1.80 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 62.90 | 66.90 | 64.90 | % | 1.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 42.50 | 60.40 | 64.50 | 62.45 | % | 1.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 57.90 | 62.00 | 59.95 | % | 1.33 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 55.30 | 59.60 | 57.45 | % | 1.21 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 52.90 | 56.90 | 54.90 | 37.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:57 PM EST |
| 52.50 | 50.40 | 54.50 | 52.45 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 48.00 | 52.10 | 50.05 | 44.00 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 57.50 | 45.40 | 49.50 | 47.45 | 40.20 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 42.90 | 47.10 | 45.00 | 38.90 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 62.50 | 41.70 | 43.30 | 42.50 | 36.40 | 0.00 | 0.00% | 0.68 | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 39.20 | 40.80 | 40.00 | 30.37 | 0.00 | 0.00% | 0.62 | 0 | 1,104 | 0.94 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 67.50 | 36.80 | 38.30 | 37.55 | % | 0.56 | 0 | 521 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 34.30 | 35.90 | 35.10 | 33.00 | 0.00 | 0.00% | 0.50 | 0 | 572 | 0.84 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 72.50 | 32.00 | 33.40 | 32.70 | 21.50 | 0.00 | 0.00% | 0.45 | 0 | 1,113 | 0.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 29.40 | 30.90 | 30.15 | 30.52 | 0.00 | 0.00% | 0.40 | 0 | 613 | 0.72 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 77.50 | 27.00 | 28.40 | 27.70 | 28.50 | 0.00 | 0.00% | 0.36 | 0 | 657 | 0.67 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 24.50 | 25.90 | 25.20 | 24.90 | -2.64 | -9.59% | 0.32 | 1 | 1,624 | 0.61 | 0.99 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 82.50 | 22.10 | 23.40 | 22.75 | 22.97 | 0.00 | 0.00% | 0.28 | 0 | 431 | 0.56 | 0.97 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 19.60 | 20.80 | 20.20 | 21.39 | +0.31 | +1.48% | 0.24 | 4 | 2,742 | 0.49 | 0.95 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 87.50 | 17.40 | 18.40 | 17.90 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 846 | 0.38 | 0.93 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 14.90 | 15.60 | 15.25 | 15.55 | -1.75 | -10.12% | 0.17 | 2 | 834 | 0.31 | 0.91 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 92.50 | 12.60 | 13.60 | 13.10 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 860 | 0.32 | 0.87 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 10.40 | 11.20 | 10.80 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 1,769 | 0.29 | 0.82 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 97.50 | 8.40 | 9.20 | 8.80 | 8.75 | -1.65 | -15.87% | 0.09 | 5 | 977 | 0.29 | 0.76 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 6.70 | 6.90 | 6.80 | 6.91 | -1.89 | -21.48% | 0.07 | 19 | 3,780 | 0.27 | 0.69 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 3.80 | 4.10 | 3.95 | 4.00 | -1.50 | -27.28% | 0.04 | 23 | 1,602 | 0.26 | 0.50 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 1.95 | 2.15 | 2.05 | 2.07 | -0.98 | -32.14% | 0.02 | 20 | 1,367 | 0.26 | 0.32 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.55 | -35.49% | 0.01 | 36 | 3,242 | 0.27 | 0.18 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.29 | -38.16% | 0.00 | 4 | 305 | 0.27 | 0.10 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 41 | 373 | 0.28 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.30 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 50 | 0.32 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 426 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 245 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 523 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 350 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,385 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,500 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 0.42 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 1,407 | 0.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,133 | 0.38 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,457 | 0.36 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 0.33 | -0.04 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 87.50 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.32 | -0.07 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.12 | +34.29% | 0.01 | 23 | 1,085 | 0.31 | -0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 92.50 | 0.65 | 0.80 | 0.73 | 0.66 | +0.16 | +32.00% | 0.01 | 5 | 2,261 | 0.29 | -0.13 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.06 | -5.95% | 0.01 | 3 | 2,237 | 0.28 | -0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 97.50 | 1.45 | 1.65 | 1.55 | 1.35 | +0.19 | +16.38% | 0.02 | 2 | 543 | 0.28 | -0.24 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 2.15 | 2.35 | 2.25 | 2.25 | +0.50 | +28.58% | 0.02 | 15 | 266 | 0.27 | -0.31 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 4.20 | 4.50 | 4.35 | 4.30 | +1.00 | +30.31% | 0.04 | 14 | 678 | 0.26 | -0.50 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 7.20 | 7.70 | 7.45 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.26 | -0.68 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 11.00 | 11.80 | 11.40 | % | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 15.40 | 16.40 | 15.90 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.27 | -0.90 | 0.02 | -0.02 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 20.00 | 21.10 | 20.55 | % | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 24.90 | 26.50 | 25.70 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 29.90 | 31.50 | 30.70 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 34.90 | 36.40 | 35.65 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 39.80 | 41.40 | 40.60 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 44.80 | 46.40 | 45.60 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |