Options Chain for SHELL PLC SPON ADS (SHEL) - $74.63 as of 2/6/2026 3:25:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 36.60 | 35.05 | % | 0.88 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 45.00 | 28.60 | 32.00 | 30.30 | % | 0.67 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 50.00 | 24.00 | 27.00 | 25.50 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 55.00 | 18.90 | 21.60 | 20.25 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 60.00 | 14.00 | 16.60 | 15.30 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 61.00 | 13.00 | 15.60 | 14.30 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 62.00 | 12.10 | 14.50 | 13.30 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 63.00 | 11.00 | 13.60 | 12.30 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 64.00 | 10.80 | 12.60 | 11.70 | % | 0.18 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 65.00 | 9.20 | 11.60 | 10.40 | % | 0.16 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 66.00 | 8.30 | 10.60 | 9.45 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 67.00 | 7.30 | 9.50 | 8.40 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 68.00 | 6.00 | 8.60 | 7.30 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:29 PM EST |
| 69.00 | 5.10 | 7.50 | 6.30 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.86 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:29 PM EST |
| 70.00 | 4.30 | 6.60 | 5.45 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 2/6/2026 3:59:29 PM EST |
| 71.00 | 3.20 | 5.60 | 4.40 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.72 | 0.97 | 0.03 | -0.02 | 1/15/2026 | 2/6/2026 3:59:29 PM EST |
| 72.00 | 2.65 | 4.70 | 3.68 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.66 | 0.92 | 0.06 | -0.03 | 1/23/2026 | 2/6/2026 3:59:29 PM EST |
| 73.00 | 2.10 | 3.50 | 2.80 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.51 | 0.84 | 0.10 | -0.05 | 1/30/2026 | 2/6/2026 3:59:29 PM EST |
| 74.00 | 1.45 | 1.90 | 1.68 | 2.03 | +0.48 | +30.97% | 0.02 | 1 | 33 | 0.19 | 0.72 | 0.14 | -0.06 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | 1.13 | +0.11 | +10.79% | 0.01 | 18 | 163 | 0.23 | 0.57 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 76.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.07 | +12.29% | 0.01 | 151 | 249 | 0.22 | 0.40 | 0.16 | -0.07 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 77.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.03 | +8.58% | 0.00 | 32 | 144 | 0.23 | 0.26 | 0.13 | -0.06 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.02 | +10.53% | 0.00 | 10,430 | 149 | 0.26 | 0.15 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 79.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 4,021 | 56 | 0.24 | 0.10 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 28 | 132 | 0.32 | 0.04 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 595 | 0.40 | 0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 21 | 0.48 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:29 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:29 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 86.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 87.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 88.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:29 PM EST |
| 91.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 61.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:29 PM EST |
| 66.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 67.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:29 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:29 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | -0.01 | 0.01 | -0.01 | 2/3/2026 | 2/6/2026 3:59:29 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | -0.03 | 0.03 | -0.02 | 2/3/2026 | 2/6/2026 3:59:29 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 49 | 0.24 | -0.08 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 73.00 | 0.10 | 0.40 | 0.25 | 0.24 | -0.16 | -40.00% | 0.00 | 2 | 194 | 0.24 | -0.16 | 0.10 | -0.05 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 74.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.26 | -40.00% | 0.01 | 31 | 197 | 0.22 | -0.28 | 0.14 | -0.06 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.45 | -37.50% | 0.01 | 62 | 273 | 0.21 | -0.43 | 0.17 | -0.07 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 76.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.50 | -27.78% | 0.02 | 36 | 171 | 0.22 | -0.60 | 0.16 | -0.07 | 2/6/2026 | 2/6/2026 3:59:29 PM EST |
| 77.00 | 1.90 | 2.15 | 2.03 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.23 | -0.74 | 0.13 | -0.06 | 2/5/2026 | 2/6/2026 3:59:29 PM EST |
| 78.00 | 2.00 | 3.30 | 2.65 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.39 | -0.85 | 0.10 | -0.04 | 2/5/2026 | 2/6/2026 3:59:29 PM EST |
| 79.00 | 2.85 | 4.20 | 3.53 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.43 | -0.90 | 0.06 | -0.03 | 2/5/2026 | 2/6/2026 3:59:29 PM EST |
| 80.00 | 3.30 | 5.10 | 4.20 | 5.11 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | -0.96 | 0.04 | -0.02 | 2/5/2026 | 2/6/2026 3:59:29 PM EST |
| 81.00 | 3.80 | 7.10 | 5.45 | % | 0.07 | 0 | 0 | 0.84 | -0.98 | 0.02 | -0.01 | 2/6/2026 3:59:29 PM EST | |||
| 82.00 | 5.60 | 7.10 | 6.35 | % | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 83.00 | 6.50 | 8.30 | 7.40 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 84.00 | 7.40 | 9.90 | 8.65 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 85.00 | 8.50 | 11.00 | 9.75 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 86.00 | 9.50 | 12.00 | 10.75 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 87.00 | 10.50 | 13.00 | 11.75 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 88.00 | 11.50 | 13.50 | 12.50 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 89.00 | 12.50 | 15.10 | 13.80 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 90.00 | 13.40 | 16.10 | 14.75 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST | |||
| 91.00 | 14.40 | 17.00 | 15.70 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:29 PM EST |