Options Chain for SHELL PLC SPON ADS (SHEL) - $89.92 as of 8/14/2026 3:43:16 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 | 43.90 | 46.60 | 45.25 | 44.80 | 0.00 | 0.00% | 1.01 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 50.00 | 38.90 | 41.40 | 40.15 | % | 0.80 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 55.00 | 33.90 | 36.70 | 35.30 | % | 0.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 60.00 | 28.90 | 31.30 | 30.10 | 29.84 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 65.00 | 23.90 | 26.30 | 25.10 | 25.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 67.50 | 21.40 | 24.10 | 22.75 | 21.38 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 70.00 | 20.20 | 21.20 | 20.70 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 72.50 | 17.90 | 18.80 | 18.35 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 75.00 | 15.30 | 16.20 | 15.75 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 76.00 | 14.00 | 15.20 | 14.60 | 12.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 77.00 | 13.40 | 14.20 | 13.80 | 11.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 77.50 | 12.90 | 13.80 | 13.35 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 78.00 | 12.10 | 13.30 | 12.70 | 10.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 79.00 | 11.10 | 12.30 | 11.70 | 9.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 80.00 | 10.40 | 11.20 | 10.80 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 81.00 | 9.00 | 10.30 | 9.65 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 82.00 | 8.40 | 9.30 | 8.85 | 7.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 82.50 | 7.90 | 8.80 | 8.35 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 83.00 | 7.40 | 8.20 | 7.80 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 84.00 | 6.40 | 7.30 | 6.85 | 5.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 85.00 | 5.40 | 6.20 | 5.80 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.51 | 0.98 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 86.00 | 4.50 | 5.20 | 4.85 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | 0.94 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 87.00 | 3.50 | 4.30 | 3.90 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.41 | 0.90 | 0.06 | -0.05 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 87.50 | 3.10 | 3.80 | 3.45 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.24 | 0.87 | 0.08 | -0.06 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 88.00 | 2.65 | 3.30 | 2.98 | 3.12 | +1.22 | +64.22% | 0.03 | 26 | 341 | 0.24 | 0.83 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 89.00 | 1.90 | 2.30 | 2.10 | 2.05 | +0.80 | +64.00% | 0.02 | 18 | 146 | 0.22 | 0.73 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 90.00 | 1.35 | 1.45 | 1.40 | 1.38 | +0.53 | +62.36% | 0.02 | 67 | 2,285 | 0.21 | 0.60 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 91.00 | 0.85 | 0.95 | 0.90 | 0.94 | +0.54 | +135.00% | 0.01 | 370 | 614 | 0.21 | 0.45 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 92.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.23 | +76.67% | 0.01 | 435 | 447 | 0.22 | 0.32 | 0.13 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 93.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.20 | +133.34% | 0.00 | 101 | 1,453 | 0.22 | 0.21 | 0.10 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 94.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 10,643 | 236 | 0.22 | 0.13 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 85 | 10,867 | 0.25 | 0.08 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.30 | 0.04 | 0.03 | -0.02 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.34 | 0.02 | 0.02 | -0.01 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 102.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 172 | 2.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.34 | -0.01 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 15 | 140 | 0.33 | -0.02 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.16 | -72.73% | 0.00 | 2 | 257 | 0.25 | -0.06 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.24 | -0.10 | 0.06 | -0.05 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.38 | -63.34% | 0.00 | 2 | 1,490 | 0.23 | -0.13 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 88.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.55 | -73.34% | 0.00 | 17 | 881 | 0.23 | -0.17 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 89.00 | 0.40 | 0.55 | 0.48 | 0.37 | -0.68 | -64.77% | 0.01 | 25 | 450 | 0.22 | -0.27 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 90.00 | 0.75 | 0.90 | 0.83 | 0.65 | -1.15 | -63.89% | 0.01 | 19 | 508 | 0.22 | -0.40 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 91.00 | 1.25 | 1.40 | 1.33 | 1.11 | -1.36 | -55.07% | 0.01 | 109 | 159 | 0.22 | -0.55 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 92.00 | 1.70 | 2.10 | 1.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.68 | 0.13 | -0.08 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 93.00 | 2.35 | 2.90 | 2.63 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.27 | -0.79 | 0.10 | -0.06 | 7/22/2026 | 8/14/2026 3:59:55 PM EST |
| 94.00 | 3.10 | 4.00 | 3.55 | 3.75 | -2.25 | -37.50% | 0.04 | 1 | 1 | 0.35 | -0.87 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 95.00 | 3.90 | 5.10 | 4.50 | 5.79 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.43 | -0.92 | 0.05 | -0.03 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 96.00 | 4.90 | 5.80 | 5.35 | 6.76 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.39 | -0.96 | 0.03 | -0.02 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 97.00 | 5.80 | 7.20 | 6.50 | % | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 98.00 | 6.80 | 8.20 | 7.50 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 99.00 | 7.80 | 8.80 | 8.30 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 100.00 | 8.90 | 9.80 | 9.35 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 101.00 | 9.90 | 11.30 | 10.60 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 102.00 | 10.90 | 12.30 | 11.60 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 105.00 | 13.80 | 15.30 | 14.55 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 110.00 | 18.90 | 20.30 | 19.60 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 115.00 | 23.30 | 25.30 | 24.30 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 120.00 | 28.70 | 30.30 | 29.50 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST |