Options Chain for SHELL PLC SPON ADS (SHEL) - $70.31 as of 1/9/2026 3:41:07 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 | 29.50 | 33.10 | 31.30 | % | 0.78 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 45.00 | 24.50 | 28.00 | 26.25 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 50.00 | 19.60 | 23.20 | 21.40 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 55.00 | 15.00 | 18.20 | 16.60 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 60.00 | 9.90 | 13.00 | 11.45 | % | 0.19 | 0 | 0 | 0.66 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 61.00 | 9.20 | 11.70 | 10.45 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 62.00 | 7.20 | 11.20 | 9.20 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 63.00 | 6.80 | 9.90 | 8.35 | % | 0.13 | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 64.00 | 6.50 | 9.30 | 7.90 | % | 0.12 | 0 | 0 | 0.54 | 0.88 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 65.00 | 4.40 | 8.40 | 6.40 | % | 0.10 | 0 | 0 | 0.51 | 0.85 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 66.00 | 3.90 | 7.10 | 5.50 | % | 0.08 | 0 | 0 | 0.44 | 0.80 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 67.00 | 3.90 | 6.70 | 5.30 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 68.00 | 3.80 | 4.50 | 4.15 | % | 0.06 | 0 | 0 | 0.29 | 0.70 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 69.00 | 3.00 | 3.70 | 3.35 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 70.00 | 1.65 | 3.10 | 2.38 | % | 0.03 | 0 | 0 | 0.20 | 0.57 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 71.00 | 1.70 | 2.50 | 2.10 | % | 0.03 | 0 | 0 | 0.22 | 0.49 | 0.08 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 72.00 | 1.25 | 2.05 | 1.65 | % | 0.02 | 0 | 0 | 0.22 | 0.41 | 0.08 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 73.00 | 1.00 | 1.65 | 1.33 | % | 0.02 | 0 | 0 | 0.22 | 0.34 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 74.00 | 0.75 | 1.40 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | 0.28 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 76.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.21 | 0.17 | 0.05 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 77.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.21 | 0.14 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | 0.04 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 64.00 | 0.35 | 1.25 | 0.80 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 66.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 67.00 | 0.75 | 1.30 | 1.03 | % | 0.02 | 0 | 0 | 0.24 | -0.25 | 0.05 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 68.00 | 1.00 | 1.60 | 1.30 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 69.00 | 1.35 | 1.95 | 1.65 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 70.00 | 1.75 | 2.40 | 2.08 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 71.00 | 2.25 | 2.85 | 2.55 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.08 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 72.00 | 2.80 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.08 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 73.00 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.22 | -0.66 | 0.07 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 74.00 | 4.20 | 4.80 | 4.50 | % | 0.06 | 0 | 0 | 0.24 | -0.72 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 75.00 | 3.10 | 7.20 | 5.15 | % | 0.07 | 0 | 0 | 0.45 | -0.78 | 0.06 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 76.00 | 4.00 | 8.00 | 6.00 | % | 0.08 | 0 | 0 | 0.48 | -0.83 | 0.05 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 77.00 | 4.90 | 8.60 | 6.75 | % | 0.09 | 0 | 0 | 0.45 | -0.86 | 0.04 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 78.00 | 5.80 | 9.50 | 7.65 | % | 0.10 | 0 | 0 | 0.47 | -0.90 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 79.00 | 6.70 | 10.40 | 8.55 | % | 0.11 | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 7.70 | 11.40 | 9.55 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 81.00 | 8.60 | 11.70 | 10.15 | % | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 82.00 | 10.10 | 12.90 | 11.50 | % | 0.14 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 83.00 | 10.70 | 14.30 | 12.50 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 12.60 | 16.50 | 14.55 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 17.40 | 21.60 | 19.50 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |