Options Chain for SHELL PLC SPON ADS (SHEL) - $88.69 as of 7/24/2026 6:55:47 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 | 42.40 | 45.30 | 43.85 | % | 0.97 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 37.50 | 40.40 | 38.95 | % | 0.78 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 55.00 | 32.50 | 35.40 | 33.95 | % | 0.62 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 60.00 | 27.60 | 29.90 | 28.75 | 28.54 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 65.00 | 21.40 | 25.40 | 23.40 | % | 0.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 66.00 | 21.60 | 24.30 | 22.95 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 67.00 | 20.60 | 23.00 | 21.80 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 68.00 | 19.60 | 21.70 | 20.65 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 69.00 | 18.60 | 20.70 | 19.65 | % | 0.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 70.00 | 17.60 | 20.40 | 19.00 | 12.80 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 71.00 | 16.60 | 19.40 | 18.00 | % | 0.25 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 72.00 | 15.60 | 18.40 | 17.00 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 73.00 | 14.60 | 17.40 | 16.00 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 74.00 | 13.60 | 16.00 | 14.80 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 75.00 | 12.60 | 15.40 | 14.00 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 76.00 | 11.60 | 14.30 | 12.95 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 77.00 | 9.50 | 13.40 | 11.45 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:54 PM EST |
| 78.00 | 9.20 | 11.80 | 10.50 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 79.00 | 8.80 | 11.10 | 9.95 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.09 | 0.99 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 7.80 | 9.30 | 8.55 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.78 | 0.98 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 81.00 | 6.80 | 8.30 | 7.55 | 6.24 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.72 | 0.95 | 0.02 | -0.04 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 82.00 | 5.90 | 6.80 | 6.35 | 6.45 | -0.25 | -3.74% | 0.08 | 26 | 93 | 0.48 | 0.92 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 83.00 | 5.00 | 5.90 | 5.45 | 5.35 | +1.49 | +38.61% | 0.07 | 112 | 115 | 0.46 | 0.90 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 84.00 | 4.50 | 5.00 | 4.75 | 4.70 | -0.81 | -14.71% | 0.06 | 2 | 716 | 0.34 | 0.85 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 3.30 | 4.50 | 3.90 | 4.18 | +0.03 | +0.73% | 0.05 | 1 | 81 | 0.50 | 0.80 | 0.07 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 86.00 | 3.00 | 3.20 | 3.10 | 3.17 | +0.75 | +31.00% | 0.04 | 3 | 30 | 0.33 | 0.73 | 0.08 | -0.10 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 87.00 | 2.25 | 2.50 | 2.38 | 2.25 | +0.14 | +6.64% | 0.03 | 3 | 68 | 0.32 | 0.65 | 0.09 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 88.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.30 | -15.00% | 0.02 | 37 | 345 | 0.33 | 0.55 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 89.00 | 1.20 | 1.50 | 1.35 | 1.20 | -0.20 | -14.29% | 0.02 | 9 | 201 | 0.33 | 0.45 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 0.80 | 1.15 | 0.98 | 0.97 | -0.11 | -10.19% | 0.01 | 114 | 197 | 0.33 | 0.36 | 0.09 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 91.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.20 | -25.00% | 0.01 | 21 | 116 | 0.34 | 0.27 | 0.08 | -0.10 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 92.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.17 | -27.42% | 0.01 | 286 | 75 | 0.35 | 0.21 | 0.07 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 93.00 | 0.25 | 0.75 | 0.50 | 0.40 | -0.02 | -4.77% | 0.01 | 28 | 218 | 0.46 | 0.15 | 0.06 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 94.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 45 | 0.44 | 0.11 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 6,467 | 173 | 0.42 | 0.07 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.02 | -0.03 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | -0.01 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | -0.02 | 0.01 | -0.02 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.05 | 0.02 | -0.04 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 82.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.33 | -60.00% | 0.00 | 27 | 125 | 0.39 | -0.08 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 83.00 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.38 | -0.10 | 0.04 | -0.06 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 84.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 2 | 116 | 0.34 | -0.15 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.15 | -27.28% | 0.01 | 10 | 160 | 0.34 | -0.20 | 0.07 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 86.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.10 | -13.34% | 0.01 | 3 | 108 | 0.33 | -0.27 | 0.08 | -0.10 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 87.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.03 | +3.66% | 0.01 | 14 | 97 | 0.32 | -0.35 | 0.09 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 88.00 | 1.20 | 1.50 | 1.35 | 1.39 | -0.17 | -10.90% | 0.02 | 11 | 188 | 0.32 | -0.45 | 0.10 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 89.00 | 1.75 | 2.05 | 1.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.32 | -0.55 | 0.10 | -0.11 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 2.40 | 2.65 | 2.53 | % | 0.03 | 0 | 0 | 0.33 | -0.64 | 0.09 | -0.11 | 7/24/2026 3:59:54 PM EST | |||
| 91.00 | 3.10 | 3.40 | 3.25 | % | 0.04 | 0 | 0 | 0.33 | -0.73 | 0.08 | -0.10 | 7/24/2026 3:59:54 PM EST | |||
| 92.00 | 3.50 | 4.60 | 4.05 | % | 0.04 | 0 | 0 | 0.48 | -0.79 | 0.07 | -0.09 | 7/24/2026 3:59:54 PM EST | |||
| 93.00 | 4.20 | 5.50 | 4.85 | % | 0.05 | 0 | 0 | 0.52 | -0.85 | 0.06 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 94.00 | 5.10 | 6.60 | 5.85 | % | 0.06 | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.06 | 7/24/2026 3:59:54 PM EST | |||
| 95.00 | 6.20 | 7.50 | 6.85 | % | 0.07 | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 96.00 | 7.00 | 8.50 | 7.75 | % | 0.08 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.03 | 7/24/2026 3:59:54 PM EST | |||
| 97.00 | 7.40 | 9.90 | 8.65 | % | 0.09 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 98.00 | 7.70 | 11.60 | 9.65 | % | 0.10 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 99.00 | 9.30 | 12.60 | 10.95 | % | 0.11 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 10.30 | 13.60 | 11.95 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 14.70 | 18.60 | 16.65 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 110.00 | 20.30 | 23.60 | 21.95 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 115.00 | 25.40 | 28.50 | 26.95 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST |