Options Chain for SHELL PLC SPON ADS (SHEL) - $79.16 as of 2/5/2026 8:10:14 AM 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 | 36.60 | 40.90 | 38.75 | % | 0.97 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 45.00 | 31.60 | 35.90 | 33.75 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 50.00 | 26.60 | 30.90 | 28.75 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 55.00 | 21.70 | 25.90 | 23.80 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 60.00 | 16.60 | 20.90 | 18.75 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 63.00 | 13.90 | 17.90 | 15.90 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 64.00 | 12.80 | 16.90 | 14.85 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 65.00 | 11.60 | 15.90 | 13.75 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 66.00 | 11.00 | 15.00 | 13.00 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.01 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 67.00 | 10.70 | 13.60 | 12.15 | % | 0.18 | 0 | 0 | 0.67 | 0.98 | 0.02 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 68.00 | 9.10 | 12.60 | 10.85 | % | 0.16 | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 69.00 | 8.10 | 12.00 | 10.05 | % | 0.15 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 70.00 | 7.10 | 11.10 | 9.10 | % | 0.13 | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 71.00 | 6.40 | 10.10 | 8.25 | % | 0.12 | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 72.00 | 5.50 | 9.20 | 7.35 | % | 0.10 | 0 | 0 | 0.57 | 0.86 | 0.04 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 73.00 | 5.10 | 8.00 | 6.55 | % | 0.09 | 0 | 0 | 0.49 | 0.79 | 0.04 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 74.00 | 4.10 | 7.50 | 5.80 | % | 0.08 | 0 | 0 | 0.52 | 0.78 | 0.05 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 75.00 | 4.40 | 5.50 | 4.95 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.05 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 76.00 | 3.60 | 4.80 | 4.20 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.67 | 0.06 | -0.03 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 77.00 | 3.00 | 3.70 | 3.35 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.61 | 0.06 | -0.03 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 78.00 | 2.25 | 3.60 | 2.93 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 79.00 | 1.90 | 2.65 | 2.28 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.25 | 0.49 | 0.06 | -0.03 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 80.00 | 1.50 | 2.20 | 1.85 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.25 | 0.42 | 0.06 | -0.03 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 81.00 | 1.20 | 1.60 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.24 | 0.36 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 82.00 | 0.90 | 1.55 | 1.23 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.30 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 83.00 | 0.70 | 1.30 | 1.00 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.25 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 84.00 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.21 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.04 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 86.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.03 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 87.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | 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 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.02 | 0.02 | 0.00 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.04 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 73.00 | 0.20 | 1.00 | 0.60 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.21 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 3.00 | 1.50 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.22 | 0.05 | -0.02 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 75.00 | 0.85 | 1.50 | 1.18 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.05 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 76.00 | 1.25 | 2.15 | 1.70 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.33 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 77.00 | 1.50 | 2.20 | 1.85 | % | 0.02 | 0 | 0 | 0.26 | -0.39 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 78.00 | 1.25 | 4.10 | 2.68 | % | 0.03 | 0 | 0 | 0.29 | -0.45 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 79.00 | 2.00 | 4.00 | 3.00 | % | 0.04 | 0 | 0 | 0.29 | -0.51 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 80.00 | 3.10 | 3.70 | 3.40 | % | 0.04 | 0 | 0 | 0.26 | -0.58 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 81.00 | 3.60 | 4.40 | 4.00 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 82.00 | 4.40 | 5.00 | 4.70 | % | 0.06 | 0 | 0 | 0.29 | -0.70 | 0.06 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 83.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.05 | -0.03 | 2/4/2026 3:59:54 PM EST | |||
| 84.00 | 4.70 | 7.70 | 6.20 | % | 0.07 | 0 | 0 | 0.44 | -0.79 | 0.05 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 85.00 | 5.50 | 8.40 | 6.95 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.04 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 86.00 | 6.50 | 10.10 | 8.30 | % | 0.10 | 0 | 0 | 0.54 | -0.87 | 0.03 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 87.00 | 7.40 | 10.50 | 8.95 | % | 0.10 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 9.90 | 13.70 | 11.80 | % | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | EST |