Options Chain for SHELL PLC SPON ADS (SHEL) - $77.54 as of 7/1/2026 3:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.80 | 33.60 | 31.70 | % | 0.70 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 50.00 | 24.80 | 28.60 | 26.70 | % | 0.53 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 55.00 | 19.70 | 23.70 | 21.70 | % | 0.39 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 60.00 | 14.80 | 18.70 | 16.75 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 65.00 | 9.80 | 13.70 | 11.75 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 66.00 | 8.80 | 12.50 | 10.65 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 67.00 | 7.80 | 11.20 | 9.50 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 2:58:57 PM EST |
| 68.00 | 6.80 | 10.60 | 8.70 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 69.00 | 5.80 | 9.70 | 7.75 | % | 0.11 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 7/1/2026 2:58:57 PM EST | |||
| 70.00 | 4.80 | 8.70 | 6.75 | % | 0.10 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 7/1/2026 2:58:57 PM EST | |||
| 71.00 | 3.90 | 7.00 | 5.45 | % | 0.08 | 0 | 0 | 0.73 | 0.96 | 0.03 | -0.03 | 7/1/2026 2:58:57 PM EST | |||
| 72.00 | 4.30 | 5.40 | 4.85 | 4.85 | % | 0.07 | 160 | 0 | 0.49 | 0.92 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:57 PM EST | |
| 73.00 | 3.40 | 4.40 | 3.90 | 3.90 | % | 0.05 | 160 | 0 | 0.42 | 0.87 | 0.06 | -0.05 | 7/1/2026 | 7/1/2026 2:58:57 PM EST | |
| 74.00 | 2.20 | 3.70 | 2.95 | % | 0.04 | 0 | 0 | 0.43 | 0.80 | 0.08 | -0.06 | 7/1/2026 2:58:57 PM EST | |||
| 75.00 | 2.15 | 2.30 | 2.23 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | 0.72 | 0.11 | -0.07 | 6/26/2026 | 7/1/2026 2:58:57 PM EST |
| 76.00 | 1.45 | 1.65 | 1.55 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | 0.61 | 0.13 | -0.07 | 6/30/2026 | 7/1/2026 2:58:57 PM EST |
| 77.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.30 | -24.00% | 0.01 | 124 | 10 | 0.24 | 0.48 | 0.14 | -0.07 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 78.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.70 | -53.85% | 0.01 | 23 | 18 | 0.23 | 0.34 | 0.13 | -0.06 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 79.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 129 | 339 | 0.23 | 0.23 | 0.10 | -0.05 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.23 | -52.28% | 0.00 | 49 | 176 | 0.24 | 0.15 | 0.08 | -0.04 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 81.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 180 | 0.25 | 0.09 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10,031 | 156 | 0.31 | 0.05 | 0.03 | -0.02 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.03 | 0.02 | -0.01 | 6/25/2026 | 7/1/2026 2:58:57 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.35 | 0.01 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 84.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 2:58:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 2:58:57 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 2:58:57 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 2:58:57 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 2:58:57 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 2:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 2:58:57 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 2:58:57 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 2:58:57 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 96.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 2:58:57 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 2:58:57 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 69.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 7/1/2026 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.02 | 7/1/2026 2:58:57 PM EST | |||
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.03 | -0.03 | 7/1/2026 2:58:57 PM EST | |||
| 72.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 16 | 0.34 | -0.08 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 73.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 9 | 27 | 0.28 | -0.13 | 0.06 | -0.05 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 74.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.26 | -0.20 | 0.08 | -0.06 | 6/30/2026 | 7/1/2026 2:58:57 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.28 | -38.36% | 0.01 | 1 | 34 | 0.25 | -0.28 | 0.11 | -0.07 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 76.00 | 0.75 | 0.95 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | -0.39 | 0.13 | -0.07 | 6/30/2026 | 7/1/2026 2:58:57 PM EST |
| 77.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.36 | +40.45% | 0.02 | 1 | 82 | 0.23 | -0.52 | 0.14 | -0.07 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 78.00 | 1.80 | 2.00 | 1.90 | 1.92 | +0.52 | +37.15% | 0.02 | 4 | 184 | 0.24 | -0.66 | 0.13 | -0.06 | 7/1/2026 | 7/1/2026 2:58:57 PM EST |
| 79.00 | 2.10 | 3.90 | 3.00 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.54 | -0.77 | 0.10 | -0.05 | 6/24/2026 | 7/1/2026 2:58:57 PM EST |
| 80.00 | 2.50 | 4.60 | 3.55 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | -0.85 | 0.08 | -0.04 | 6/25/2026 | 7/1/2026 2:58:57 PM EST |
| 81.00 | 2.70 | 5.70 | 4.20 | 4.07 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.91 | 0.05 | -0.03 | 6/25/2026 | 7/1/2026 2:58:57 PM EST |
| 82.00 | 3.50 | 6.70 | 5.10 | % | 0.06 | 0 | 0 | 0.70 | -0.95 | 0.03 | -0.02 | 7/1/2026 2:58:57 PM EST | |||
| 83.00 | 5.70 | 7.80 | 6.75 | 5.36 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.78 | -0.97 | 0.02 | -0.01 | 6/30/2026 | 7/1/2026 2:58:57 PM EST |
| 84.00 | 5.50 | 8.70 | 7.10 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.81 | -0.99 | 0.01 | -0.01 | 6/3/2026 | 7/1/2026 2:58:57 PM EST |
| 84.50 | 6.00 | 9.30 | 7.65 | % | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 85.00 | 6.60 | 9.70 | 8.15 | 7.68 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 2:58:57 PM EST |
| 86.00 | 8.20 | 10.80 | 9.50 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 87.00 | 8.50 | 11.90 | 10.20 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 88.00 | 9.50 | 12.70 | 11.10 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 89.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 90.00 | 11.50 | 14.60 | 13.05 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 91.00 | 12.50 | 15.70 | 14.10 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 92.00 | 13.50 | 16.70 | 15.10 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 93.00 | 14.50 | 18.30 | 16.40 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 94.00 | 15.50 | 18.70 | 17.10 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 95.00 | 16.50 | 19.70 | 18.10 | 15.54 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 2:58:57 PM EST |
| 96.00 | 17.50 | 21.00 | 19.25 | 10.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 2:58:57 PM EST |
| 97.00 | 18.50 | 21.70 | 20.10 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 98.00 | 19.50 | 22.70 | 21.10 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 99.00 | 20.50 | 23.90 | 22.20 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 100.00 | 21.50 | 24.90 | 23.20 | 22.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 2:58:57 PM EST |
| 105.00 | 26.50 | 30.00 | 28.25 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 110.00 | 31.50 | 35.30 | 33.40 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST | |||
| 115.00 | 36.60 | 40.30 | 38.45 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:58:57 PM EST |