Options Chain for SHELL PLC SPON ADS (SHEL) - $77.50 as of 1/30/2026 6:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.50 | 45.50 | 44.00 | % | 1.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 40.00 | 43.60 | 41.80 | % | 1.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 37.50 | 37.50 | 41.50 | 39.50 | % | 1.05 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 35.00 | 38.40 | 36.70 | 32.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 32.50 | 36.00 | 34.25 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 30.00 | 33.00 | 31.50 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 47.50 | 27.50 | 30.90 | 29.20 | 24.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 25.00 | 28.40 | 26.70 | 21.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 22.50 | 25.90 | 24.20 | 20.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 20.40 | 23.30 | 21.85 | 18.95 | 0.00 | 0.00% | 0.40 | 0 | 395 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 17.60 | 21.20 | 19.40 | 16.45 | 0.00 | 0.00% | 0.34 | 0 | 65 | 0.83 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 15.60 | 18.00 | 16.80 | 17.54 | 0.00 | 0.00% | 0.28 | 0 | 138 | 0.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 12.60 | 15.60 | 14.10 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.60 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 10.90 | 12.90 | 11.90 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 142 | 0.49 | 0.98 | 0.02 | 0.00 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 9.50 | 11.50 | 10.50 | 9.66 | +2.75 | +39.80% | 0.16 | 1 | 1,775 | 0.38 | 0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 6.90 | 7.70 | 7.30 | 6.40 | -1.97 | -23.54% | 0.10 | 1 | 1,472 | 0.31 | 0.86 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 5.20 | 5.40 | 5.30 | 4.90 | -0.50 | -9.26% | 0.07 | 8 | 1,483 | 0.24 | 0.76 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | 3.34 | -0.56 | -14.36% | 0.05 | 12 | 3,202 | 0.23 | 0.63 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 2.10 | 2.25 | 2.18 | 2.05 | -0.35 | -14.59% | 0.03 | 198 | 5,555 | 0.22 | 0.47 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 1.25 | 1.35 | 1.30 | 1.33 | -0.17 | -11.34% | 0.02 | 45 | 1,977 | 0.23 | 0.32 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 0.70 | 0.80 | 0.75 | 0.65 | -0.21 | -24.42% | 0.01 | 37 | 4,816 | 0.23 | 0.21 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.38 | -0.10 | -20.84% | 0.01 | 1 | 327 | 0.25 | 0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 170 | 0.24 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.40 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.52 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.38 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2,372 | 0.31 | -0.02 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.27 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,500 | 0.25 | -0.14 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 0.90 | 1.05 | 0.98 | 1.10 | +0.15 | +15.79% | 0.01 | 14 | 1,788 | 0.23 | -0.24 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 1.75 | 1.85 | 1.80 | 1.80 | -0.05 | -2.71% | 0.02 | 88 | 668 | 0.23 | -0.37 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 2.85 | 3.10 | 2.98 | 3.40 | +0.30 | +9.68% | 0.04 | 10 | 326 | 0.23 | -0.53 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 4.60 | 4.80 | 4.70 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 400 | 0.24 | -0.68 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 6.50 | 6.80 | 6.65 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 161 | 0.25 | -0.79 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 8.20 | 10.10 | 9.15 | 11.79 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.41 | -0.87 | 0.03 | -0.01 | 11/20/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 13.30 | 15.00 | 14.15 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 17.60 | 19.80 | 18.70 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 22.40 | 25.60 | 24.00 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 26.70 | 30.60 | 28.65 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 31.60 | 35.60 | 33.60 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |