Options Chain for SHELL PLC SPON ADS (SHEL) - $75.03 as of 1/5/2026 9:05:10 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 | 33.30 | 37.20 | 35.25 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 45.00 | 28.30 | 32.30 | 30.30 | % | 0.67 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 23.40 | 27.30 | 25.35 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 55.00 | 18.50 | 22.20 | 20.35 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 60.00 | 13.40 | 17.40 | 15.40 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 61.00 | 12.50 | 14.90 | 13.70 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 11.60 | 14.80 | 13.20 | % | 0.21 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 63.00 | 10.60 | 14.10 | 12.35 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 64.00 | 9.60 | 12.00 | 10.80 | % | 0.17 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 8.60 | 11.90 | 10.25 | % | 0.16 | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 66.00 | 7.60 | 10.10 | 8.85 | % | 0.13 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 67.00 | 6.70 | 9.90 | 8.30 | % | 0.12 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 68.00 | 6.10 | 8.80 | 7.45 | % | 0.11 | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 69.00 | 5.20 | 7.90 | 6.55 | % | 0.09 | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 4.30 | 6.20 | 5.25 | % | 0.07 | 0 | 0 | 0.31 | 0.87 | 0.04 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 71.00 | 3.50 | 6.10 | 4.80 | % | 0.07 | 0 | 0 | 0.40 | 0.83 | 0.05 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 72.00 | 2.10 | 5.30 | 3.70 | % | 0.05 | 0 | 0 | 0.38 | 0.77 | 0.06 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 73.00 | 3.00 | 3.40 | 3.20 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.70 | 0.07 | -0.03 | 12/30/2025 | 1/5/2026 3:59:57 PM EST |
| 74.00 | 2.30 | 2.70 | 2.50 | 2.20 | -0.10 | -4.35% | 0.03 | 1 | 63 | 0.19 | 0.63 | 0.08 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 75.00 | 1.70 | 2.10 | 1.90 | 2.10 | +0.90 | +75.00% | 0.03 | 26 | 13 | 0.19 | 0.55 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 76.00 | 1.20 | 1.60 | 1.40 | 1.30 | -0.05 | -3.71% | 0.02 | 11 | 13 | 0.19 | 0.46 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 77.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.25 | +26.32% | 0.01 | 3 | 4 | 0.19 | 0.37 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 78.00 | 0.55 | 0.90 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.19 | 0.29 | 0.08 | -0.03 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 79.00 | 0.35 | 0.65 | 0.50 | 0.51 | % | 0.01 | 2 | 0 | 0.19 | 0.23 | 0.07 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.40 | % | 0.00 | 5 | 0 | 0.20 | 0.18 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 81.00 | 0.15 | 2.40 | 1.28 | % | 0.02 | 0 | 0 | 0.34 | 0.12 | 0.05 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 82.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.04 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 1/5/2026 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 | 1/5/2026 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 | 1.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.06 | 0.02 | -0.02 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 69.00 | 0.15 | 0.45 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.09 | 0.03 | -0.02 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.23 | -0.13 | 0.04 | -0.03 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 71.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.05 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 72.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.22 | -0.23 | 0.06 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 73.00 | 0.70 | 1.00 | 0.85 | 0.84 | -0.42 | -33.34% | 0.01 | 1 | 8 | 0.20 | -0.30 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 74.00 | 1.00 | 1.30 | 1.15 | % | 0.02 | 0 | 0 | 0.20 | -0.37 | 0.08 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 75.00 | 1.35 | 1.65 | 1.50 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.45 | 0.09 | -0.03 | 12/30/2025 | 1/5/2026 3:59:57 PM EST |
| 76.00 | 1.90 | 2.10 | 2.00 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.09 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 77.00 | 2.50 | 2.85 | 2.68 | % | 0.03 | 0 | 0 | 0.19 | -0.63 | 0.09 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 78.00 | 3.20 | 3.60 | 3.40 | % | 0.04 | 0 | 0 | 0.19 | -0.71 | 0.08 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 79.00 | 3.60 | 5.60 | 4.60 | % | 0.06 | 0 | 0 | 0.38 | -0.77 | 0.07 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 80.00 | 4.60 | 6.50 | 5.55 | % | 0.07 | 0 | 0 | 0.41 | -0.82 | 0.06 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 81.00 | 4.70 | 7.40 | 6.05 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 82.00 | 5.30 | 8.80 | 7.05 | % | 0.09 | 0 | 0 | 0.52 | -0.91 | 0.04 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 83.00 | 6.10 | 9.70 | 7.90 | % | 0.10 | 0 | 0 | 0.54 | -0.95 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 84.00 | 6.90 | 10.70 | 8.80 | % | 0.10 | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 8.60 | 11.30 | 9.95 | % | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 86.00 | 8.90 | 12.70 | 10.80 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 90.00 | 12.90 | 16.30 | 14.60 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST |