Options Chain for SHELL PLC SPON ADS (SHEL) - $84.32 as of 7/16/2026 7:10:34 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 | 39.00 | 42.10 | 40.55 | % | 0.90 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 50.00 | 34.00 | 37.10 | 35.55 | % | 0.71 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 55.00 | 29.00 | 32.10 | 30.55 | % | 0.56 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 60.00 | 24.00 | 26.80 | 25.40 | 25.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 65.00 | 19.10 | 21.40 | 20.25 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 66.00 | 18.30 | 20.20 | 19.25 | 19.22 | % | 0.29 | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 67.00 | 17.30 | 19.20 | 18.25 | 18.22 | % | 0.27 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 68.00 | 16.30 | 18.20 | 17.25 | 17.29 | % | 0.25 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 69.00 | 15.40 | 17.30 | 16.35 | 16.30 | % | 0.24 | 4 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 70.00 | 14.30 | 16.30 | 15.30 | 15.27 | -0.17 | -1.11% | 0.22 | 4 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 71.00 | 13.30 | 15.30 | 14.30 | 14.27 | % | 0.20 | 4 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 72.00 | 12.30 | 14.30 | 13.30 | 13.27 | % | 0.18 | 4 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 73.00 | 11.30 | 13.40 | 12.35 | 12.32 | % | 0.17 | 2 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 74.00 | 10.10 | 13.10 | 11.60 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 75.00 | 9.50 | 10.80 | 10.15 | % | 0.14 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 76.00 | 8.60 | 11.10 | 9.85 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 77.00 | 7.60 | 9.10 | 8.35 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 234 | 0.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 6.80 | 7.60 | 7.20 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.54 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 79.00 | 5.70 | 7.00 | 6.35 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.61 | 0.98 | 0.01 | -0.01 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 4.80 | 6.00 | 5.40 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.54 | 0.96 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 3.90 | 5.10 | 4.50 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.51 | 0.92 | 0.05 | -0.03 | 7/8/2026 | 7/16/2026 3:59:57 PM EST |
| 82.00 | 3.20 | 3.60 | 3.40 | 3.43 | +0.52 | +17.87% | 0.04 | 9 | 163 | 0.24 | 0.86 | 0.07 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 2.40 | 3.10 | 2.75 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1,176 | 0.29 | 0.78 | 0.10 | -0.06 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 84.00 | 1.75 | 2.00 | 1.88 | 1.82 | +0.37 | +25.52% | 0.02 | 5 | 286 | 0.25 | 0.66 | 0.13 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.18 | +17.15% | 0.02 | 44 | 73 | 0.25 | 0.52 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 86.00 | 0.65 | 0.90 | 0.78 | 0.94 | +0.17 | +22.08% | 0.01 | 8 | 22 | 0.22 | 0.39 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 87.00 | 0.20 | 0.60 | 0.40 | 0.49 | +0.09 | +22.50% | 0.00 | 26 | 495 | 0.21 | 0.26 | 0.12 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 88.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.06 | +24.00% | 0.00 | 104 | 321 | 0.24 | 0.17 | 0.09 | -0.05 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 89.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 20,296 | 248 | 0.24 | 0.10 | 0.06 | -0.03 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.27 | 0.05 | 0.04 | -0.02 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.02 | 0.02 | -0.01 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 7/16/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 10 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 96.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 97.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.89 | -98.89% | 0.00 | 4 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.40 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 198 | 0.43 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.47 | -0.02 | 0.01 | -0.01 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 9 | 0.39 | -0.04 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 81.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | -0.08 | 0.05 | -0.03 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 82.00 | 0.20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.25 | -0.14 | 0.07 | -0.04 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 83.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.34 | -48.58% | 0.00 | 1 | 209 | 0.23 | -0.22 | 0.10 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 84.00 | 0.55 | 0.80 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.23 | -0.34 | 0.13 | -0.07 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 85.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.60 | -35.30% | 0.01 | 60 | 6 | 0.23 | -0.48 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 86.00 | 1.45 | 1.70 | 1.58 | 1.74 | -0.46 | -20.91% | 0.02 | 1 | 23 | 0.21 | -0.61 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 87.00 | 2.10 | 2.60 | 2.35 | 2.15 | % | 0.03 | 13 | 0 | 0.23 | -0.74 | 0.12 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST | |
| 88.00 | 2.50 | 3.70 | 3.10 | % | 0.04 | 0 | 0 | 0.39 | -0.83 | 0.09 | -0.05 | 7/16/2026 3:59:57 PM EST | |||
| 89.00 | 3.40 | 5.20 | 4.30 | % | 0.05 | 0 | 0 | 0.58 | -0.90 | 0.06 | -0.03 | 7/16/2026 3:59:57 PM EST | |||
| 90.00 | 4.30 | 6.20 | 5.25 | % | 0.06 | 0 | 0 | 0.62 | -0.95 | 0.04 | -0.02 | 7/16/2026 3:59:57 PM EST | |||
| 91.00 | 5.10 | 7.40 | 6.25 | % | 0.07 | 0 | 0 | 0.71 | -0.98 | 0.02 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 92.00 | 6.10 | 9.00 | 7.55 | % | 0.08 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 7/16/2026 3:59:57 PM EST | |||
| 93.00 | 7.10 | 9.20 | 8.15 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 94.00 | 8.10 | 10.50 | 9.30 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 95.00 | 9.10 | 11.50 | 10.30 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 96.00 | 10.10 | 12.10 | 11.10 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 97.00 | 10.60 | 13.50 | 12.05 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 98.00 | 11.60 | 14.50 | 13.05 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 99.00 | 12.60 | 15.00 | 13.80 | 14.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 100.00 | 13.70 | 16.30 | 15.00 | 15.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 105.00 | 18.60 | 21.50 | 20.05 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 110.00 | 23.60 | 26.60 | 25.10 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 115.00 | 28.60 | 31.60 | 30.10 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |