Options Chain for SHELL PLC SPON ADS (SHEL) - $88.41 as of 8/10/2026 5:58:08 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 | 44.10 | 46.50 | 45.30 | % | 1.01 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 50.00 | 38.30 | 41.90 | 40.10 | % | 0.80 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 55.00 | 33.30 | 36.50 | 34.90 | 34.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 60.00 | 28.30 | 31.50 | 29.90 | 29.86 | +1.39 | +4.89% | 0.50 | 1 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 65.00 | 24.30 | 26.60 | 25.45 | % | 0.39 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 66.00 | 23.20 | 25.50 | 24.35 | % | 0.37 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 67.00 | 22.10 | 23.70 | 22.90 | % | 0.34 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 68.00 | 20.30 | 23.00 | 21.65 | 21.78 | % | 0.32 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 69.00 | 19.30 | 22.70 | 21.00 | 20.88 | % | 0.30 | 1 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 70.00 | 18.70 | 20.80 | 19.75 | 20.80 | -0.59 | -2.76% | 0.28 | 6 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 71.00 | 17.30 | 20.70 | 19.00 | % | 0.27 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 72.00 | 16.10 | 19.70 | 17.90 | % | 0.25 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 73.00 | 15.30 | 18.80 | 17.05 | % | 0.23 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 74.00 | 14.30 | 17.80 | 16.05 | % | 0.22 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 75.00 | 13.30 | 16.20 | 14.75 | % | 0.20 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 76.00 | 13.70 | 15.10 | 14.40 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 77.00 | 11.50 | 14.10 | 12.80 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 78.00 | 10.50 | 12.90 | 11.70 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 3:59:55 PM EST |
| 79.00 | 10.80 | 12.00 | 11.40 | 11.57 | -0.76 | -6.17% | 0.14 | 1 | 32 | 1.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 80.00 | 8.80 | 11.10 | 9.95 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 81.00 | 8.50 | 10.30 | 9.40 | 10.41 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 3:59:55 PM EST |
| 82.00 | 6.50 | 9.10 | 7.80 | 7.31 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 83.00 | 6.40 | 8.20 | 7.30 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 3:59:55 PM EST |
| 84.00 | 4.80 | 7.10 | 5.95 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 75 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 85.00 | 4.90 | 5.50 | 5.20 | 5.15 | +0.25 | +5.11% | 0.06 | 4 | 73 | 0.71 | 0.99 | 0.05 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 86.00 | 3.90 | 5.20 | 4.55 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 273 | 0.85 | 0.82 | 0.07 | -0.10 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 87.00 | 2.90 | 3.30 | 3.10 | 3.20 | +1.25 | +64.11% | 0.04 | 3 | 4 | 0.46 | 0.74 | 0.08 | -0.13 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 88.00 | 1.95 | 2.60 | 2.28 | 2.10 | +0.53 | +33.76% | 0.03 | 3 | 68 | 0.34 | 0.70 | 0.11 | -0.11 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 89.00 | 1.25 | 1.70 | 1.48 | 1.55 | +0.80 | +106.67% | 0.02 | 66 | 95 | 0.32 | 0.59 | 0.13 | -0.12 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 0.93 | +0.53 | +132.50% | 0.01 | 112 | 396 | 0.31 | 0.45 | 0.15 | -0.10 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 91.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 42 | 45 | 0.23 | 0.26 | 0.15 | -0.06 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 92.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 0.00 | 159 | 60 | 0.26 | 0.10 | 0.10 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 93.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 228 | 740 | 0.29 | 0.03 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 94.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 10,809 | 45 | 0.30 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 706 | 0.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 99.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 76.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.11 | -0.01 | 0.05 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 86.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.00 | 3 | 54 | 0.31 | -0.18 | 0.07 | -0.10 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 87.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.51 | -67.11% | 0.00 | 8 | 32 | 0.27 | -0.26 | 0.08 | -0.13 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 88.00 | 0.30 | 1.50 | 0.90 | 0.35 | -0.60 | -63.16% | 0.01 | 40 | 32 | 0.40 | -0.30 | 0.11 | -0.11 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 89.00 | 0.60 | 1.00 | 0.80 | 0.93 | -0.82 | -46.86% | 0.01 | 2 | 71 | 0.27 | -0.41 | 0.13 | -0.12 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 90.00 | 1.05 | 2.30 | 1.68 | 1.75 | -0.65 | -27.09% | 0.02 | 4 | 43 | 0.36 | -0.55 | 0.15 | -0.10 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 91.00 | 1.75 | 2.35 | 2.05 | 1.75 | -0.97 | -35.67% | 0.02 | 4 | 5 | 0.28 | -0.74 | 0.15 | -0.06 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 92.00 | 2.60 | 4.00 | 3.30 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.90 | 0.10 | -0.03 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 93.00 | 3.10 | 4.90 | 4.00 | 4.21 | -0.82 | -16.31% | 0.04 | 2 | 0 | 0.72 | -0.97 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 94.00 | 4.00 | 5.90 | 4.95 | 5.19 | -0.25 | -4.60% | 0.05 | 2 | 2 | 0.80 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 95.00 | 4.80 | 6.80 | 5.80 | % | 0.06 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 96.00 | 6.10 | 7.80 | 6.95 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 97.00 | 7.10 | 8.80 | 7.95 | % | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 98.00 | 8.40 | 9.80 | 9.10 | % | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 99.00 | 8.80 | 11.10 | 9.95 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 100.00 | 9.60 | 11.80 | 10.70 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 105.00 | 14.80 | 17.60 | 16.20 | % | 0.15 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 110.00 | 19.90 | 22.00 | 20.95 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 115.00 | 24.90 | 26.80 | 25.85 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST |