Options Chain for SHELL PLC SPON ADS (SHEL) - $78.08 as of 7/7/2026 8:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.30 | 30.00 | 28.15 | % | 0.56 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 55.00 | 21.30 | 24.90 | 23.10 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 60.00 | 16.40 | 19.70 | 18.05 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 65.00 | 12.00 | 14.40 | 13.20 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 66.00 | 10.90 | 13.50 | 12.20 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 67.00 | 9.80 | 12.40 | 11.10 | % | 0.17 | 0 | 0 | 0.55 | 0.97 | 0.02 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 68.00 | 9.40 | 11.90 | 10.65 | % | 0.16 | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 69.00 | 8.00 | 11.00 | 9.50 | % | 0.14 | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 70.00 | 6.90 | 9.30 | 8.10 | % | 0.12 | 0 | 0 | 0.44 | 0.89 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 71.00 | 6.10 | 8.40 | 7.25 | % | 0.10 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 72.00 | 5.30 | 7.90 | 6.60 | % | 0.09 | 0 | 0 | 0.44 | 0.82 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 73.00 | 5.00 | 7.20 | 6.10 | % | 0.08 | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 74.00 | 3.70 | 6.80 | 5.25 | % | 0.07 | 0 | 0 | 0.46 | 0.73 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 75.00 | 4.20 | 5.00 | 4.60 | % | 0.06 | 0 | 0 | 0.29 | 0.68 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 76.00 | 3.70 | 4.20 | 3.95 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 77.00 | 3.10 | 3.60 | 3.35 | % | 0.04 | 0 | 0 | 0.28 | 0.57 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 78.00 | 2.55 | 2.95 | 2.75 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.27 | 0.51 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 79.00 | 2.05 | 2.45 | 2.25 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 80.00 | 1.65 | 2.00 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | 0.40 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 81.00 | 1.30 | 1.70 | 1.50 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.34 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 82.00 | 1.05 | 1.45 | 1.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | 0.29 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 83.00 | 0.80 | 1.20 | 1.00 | % | 0.01 | 0 | 0 | 0.27 | 0.25 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 84.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | 0.17 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 86.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.54 | 0.14 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 87.00 | 0.15 | 2.55 | 1.35 | % | 0.02 | 0 | 0 | 0.39 | 0.12 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 88.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 66.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 67.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | -0.03 | 0.02 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 68.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.65 | -0.05 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 69.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 70.00 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 71.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 72.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 73.00 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.29 | -0.22 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 74.00 | 0.95 | 1.55 | 1.25 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 75.00 | 1.25 | 1.85 | 1.55 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 76.00 | 1.60 | 2.20 | 1.90 | % | 0.02 | 0 | 0 | 0.28 | -0.37 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 77.00 | 2.00 | 2.65 | 2.33 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 78.00 | 2.50 | 3.10 | 2.80 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 79.00 | 3.00 | 3.70 | 3.35 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 80.00 | 3.70 | 4.30 | 4.00 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 81.00 | 4.40 | 4.90 | 4.65 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 82.00 | 4.10 | 6.80 | 5.45 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 83.00 | 4.50 | 7.70 | 6.10 | % | 0.07 | 0 | 0 | 0.46 | -0.75 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 84.00 | 5.80 | 8.10 | 6.95 | % | 0.08 | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 85.00 | 6.60 | 9.20 | 7.90 | % | 0.09 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 86.00 | 7.40 | 10.10 | 8.75 | % | 0.10 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 87.00 | 8.40 | 11.10 | 9.75 | % | 0.11 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 88.00 | 9.70 | 12.00 | 10.85 | % | 0.12 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 89.00 | 10.70 | 13.00 | 11.85 | % | 0.13 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 90.00 | 11.40 | 13.90 | 12.65 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 95.00 | 15.70 | 18.80 | 17.25 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 100.00 | 20.60 | 23.70 | 22.15 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 105.00 | 25.60 | 28.70 | 27.15 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 110.00 | 30.30 | 34.00 | 32.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 115.00 | 35.30 | 38.80 | 37.05 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST |