Options Chain for SHELL PLC SPON ADS (SHEL) - $108.77 as of 11/2/2026 7:15:36 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 | 48.10 | 52.20 | 50.15 | % | 0.91 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 60.00 | 43.10 | 47.20 | 45.15 | 48.05 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:05 PM EST |
| 65.00 | 38.20 | 42.20 | 40.20 | % | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 70.00 | 33.50 | 37.20 | 35.35 | % | 0.51 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 75.00 | 28.20 | 32.20 | 30.20 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 80.00 | 23.40 | 27.20 | 25.30 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 85.00 | 18.20 | 22.30 | 20.25 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 86.00 | 17.60 | 21.30 | 19.45 | % | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 87.00 | 16.70 | 20.30 | 18.50 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 88.00 | 15.30 | 19.30 | 17.30 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 89.00 | 14.30 | 18.30 | 16.30 | % | 0.18 | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 90.00 | 13.70 | 17.30 | 15.50 | % | 0.17 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 91.00 | 12.70 | 16.40 | 14.55 | % | 0.16 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 92.00 | 11.80 | 15.40 | 13.60 | % | 0.15 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 93.00 | 11.50 | 14.40 | 12.95 | % | 0.14 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 94.00 | 10.40 | 13.40 | 11.90 | % | 0.13 | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 95.00 | 8.80 | 12.50 | 10.65 | % | 0.11 | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 96.00 | 7.80 | 11.60 | 9.70 | % | 0.10 | 0 | 0 | 0.55 | 0.84 | 0.03 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 97.00 | 7.60 | 10.70 | 9.15 | 11.36 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.82 | 0.03 | -0.03 | 10/23/2026 | 11/2/2026 4:00:05 PM EST |
| 98.00 | 6.80 | 9.80 | 8.30 | % | 0.08 | 0 | 0 | 0.48 | 0.78 | 0.03 | -0.04 | 11/2/2026 4:00:05 PM EST | |||
| 99.00 | 6.30 | 9.00 | 7.65 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.03 | -0.04 | 11/2/2026 4:00:05 PM EST | |||
| 100.00 | 5.70 | 7.90 | 6.80 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | 0.72 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 101.00 | 5.20 | 6.10 | 5.65 | 8.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.68 | 0.04 | -0.05 | 10/23/2026 | 11/2/2026 4:00:05 PM EST |
| 102.00 | 4.40 | 5.30 | 4.85 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 103.00 | 4.00 | 4.70 | 4.35 | % | 0.04 | 0 | 0 | 0.28 | 0.60 | 0.04 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 104.00 | 3.50 | 4.10 | 3.80 | 3.70 | % | 0.04 | 1 | 0 | 0.28 | 0.55 | 0.05 | -0.05 | 11/2/2026 | 11/2/2026 4:00:05 PM EST | |
| 105.00 | 2.80 | 3.60 | 3.20 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.51 | 0.05 | -0.05 | 10/29/2026 | 11/2/2026 4:00:05 PM EST |
| 106.00 | 1.80 | 3.40 | 2.60 | % | 0.02 | 0 | 0 | 0.26 | 0.46 | 0.05 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 107.00 | 1.70 | 2.80 | 2.25 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.41 | 0.05 | -0.05 | 10/29/2026 | 11/2/2026 4:00:05 PM EST |
| 108.00 | 1.55 | 2.40 | 1.98 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | 0.36 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 109.00 | 1.45 | 2.10 | 1.78 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.32 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 110.00 | 1.00 | 1.80 | 1.40 | 1.41 | -0.34 | -19.43% | 0.01 | 1 | 1 | 0.27 | 0.27 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 111.00 | 0.85 | 1.60 | 1.23 | 1.24 | -0.21 | -14.49% | 0.01 | 2 | 2 | 0.27 | 0.23 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 112.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.65 | -39.40% | 0.01 | 2 | 14 | 0.27 | 0.20 | 0.04 | -0.03 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 113.00 | 0.05 | 1.25 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.16 | 0.03 | -0.03 | 10/28/2026 | 11/2/2026 4:00:05 PM EST |
| 114.00 | 0.25 | 2.10 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.03 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.05 | 2.65 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.11 | 0.02 | -0.02 | 10/28/2026 | 11/2/2026 4:00:05 PM EST |
| 116.00 | 0.05 | 2.40 | 1.23 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.09 | 0.02 | -0.02 | 10/27/2026 | 11/2/2026 4:00:05 PM EST |
| 117.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 118.00 | 0.05 | 0.55 | 0.30 | 0.05 | % | 0.00 | 1 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 4:00:05 PM EST | |
| 119.00 | 0.05 | 0.50 | 0.28 | 0.05 | % | 0.00 | 1 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 4:00:05 PM EST | |
| 120.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 11/2/2026 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 | 1.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 89.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 91.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 94.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 95.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.02 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 96.00 | 0.40 | 0.95 | 0.68 | 0.75 | % | 0.01 | 38 | 0 | 0.28 | -0.16 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 4:00:05 PM EST | |
| 97.00 | 0.30 | 1.70 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.03 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 98.00 | 0.10 | 1.40 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.22 | 0.03 | -0.04 | 10/23/2026 | 11/2/2026 4:00:05 PM EST |
| 99.00 | 0.55 | 1.60 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.25 | 0.03 | -0.04 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 100.00 | 1.15 | 1.95 | 1.55 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.28 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 101.00 | 1.60 | 2.65 | 2.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | -0.32 | 0.04 | -0.05 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 102.00 | 1.90 | 2.55 | 2.23 | 2.16 | +0.96 | +80.00% | 0.02 | 5 | 6 | 0.28 | -0.36 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 103.00 | 2.30 | 3.00 | 2.65 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 104.00 | 2.65 | 3.30 | 2.98 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.45 | 0.05 | -0.05 | 10/27/2026 | 11/2/2026 4:00:05 PM EST |
| 105.00 | 3.00 | 3.80 | 3.40 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.49 | 0.05 | -0.05 | 10/30/2026 | 11/2/2026 4:00:05 PM EST |
| 106.00 | 3.50 | 4.70 | 4.10 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.05 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 107.00 | 4.30 | 5.10 | 4.70 | % | 0.04 | 0 | 0 | 0.28 | -0.59 | 0.05 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 108.00 | 3.90 | 5.70 | 4.80 | % | 0.04 | 0 | 0 | 0.23 | -0.64 | 0.05 | -0.05 | 11/2/2026 4:00:05 PM EST | |||
| 109.00 | 5.60 | 6.40 | 6.00 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.04 | 11/2/2026 4:00:05 PM EST | |||
| 110.00 | 5.60 | 7.30 | 6.45 | % | 0.06 | 0 | 0 | 0.25 | -0.73 | 0.04 | -0.04 | 11/2/2026 4:00:05 PM EST | |||
| 111.00 | 6.10 | 8.40 | 7.25 | % | 0.07 | 0 | 0 | 0.37 | -0.77 | 0.04 | -0.04 | 11/2/2026 4:00:05 PM EST | |||
| 112.00 | 6.90 | 9.20 | 8.05 | % | 0.07 | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 113.00 | 7.70 | 9.90 | 8.80 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 114.00 | 8.50 | 10.60 | 9.55 | % | 0.08 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.03 | 11/2/2026 4:00:05 PM EST | |||
| 115.00 | 9.30 | 12.20 | 10.75 | % | 0.09 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 116.00 | 10.20 | 13.10 | 11.65 | % | 0.10 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 117.00 | 11.30 | 13.70 | 12.50 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.02 | 11/2/2026 4:00:05 PM EST | |||
| 118.00 | 12.20 | 15.00 | 13.60 | % | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 119.00 | 13.20 | 16.00 | 14.60 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 120.00 | 14.10 | 17.20 | 15.65 | % | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 11/2/2026 4:00:05 PM EST |