Options Chain for SHELL PLC SPON ADS (SHEL) - $89.80 as of 8/7/2026 5:06:13 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 | 42.70 | 45.10 | 43.90 | 41.29 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:53 PM EST |
| 50.00 | 37.90 | 40.00 | 38.95 | % | 0.78 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 55.00 | 32.90 | 35.10 | 34.00 | % | 0.62 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 60.00 | 27.70 | 30.20 | 28.95 | 28.95 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:58:53 PM EST |
| 65.00 | 22.70 | 25.00 | 23.85 | 12.33 | 0.00 | 0.00% | 0.37 | 0 | 59 | 1.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 2:58:53 PM EST |
| 67.50 | 20.80 | 21.80 | 21.30 | 21.38 | % | 0.32 | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST | |
| 70.00 | 18.30 | 19.30 | 18.80 | 18.91 | +4.21 | +28.64% | 0.27 | 1 | 23 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 72.50 | 15.80 | 16.80 | 16.30 | 16.45 | +3.85 | +30.56% | 0.22 | 1 | 69 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 75.00 | 13.30 | 14.10 | 13.70 | 13.73 | -2.53 | -15.56% | 0.18 | 2 | 12 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 76.00 | 12.30 | 13.10 | 12.70 | 12.75 | % | 0.17 | 2 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST | |
| 77.00 | 11.30 | 12.20 | 11.75 | 11.78 | % | 0.15 | 2 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST | |
| 77.50 | 10.80 | 11.70 | 11.25 | 11.27 | -2.94 | -20.69% | 0.15 | 2 | 1,745 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 78.00 | 10.30 | 11.20 | 10.75 | 10.78 | % | 0.14 | 2 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST | |
| 79.00 | 9.30 | 10.20 | 9.75 | 9.73 | % | 0.12 | 2 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST | |
| 80.00 | 8.30 | 9.10 | 8.70 | 8.78 | -0.12 | -1.35% | 0.11 | 2 | 2,169 | 0.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 81.00 | 7.30 | 8.20 | 7.75 | % | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 82.00 | 6.30 | 7.20 | 6.75 | 6.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:58:53 PM EST |
| 82.50 | 5.80 | 6.70 | 6.25 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 915 | 0.49 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 83.00 | 5.30 | 6.20 | 5.75 | 5.98 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | 0.99 | 0.04 | 0.00 | 7/24/2026 | 8/7/2026 2:58:53 PM EST |
| 84.00 | 4.40 | 5.20 | 4.80 | 5.98 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.93 | 0.08 | -0.01 | 8/4/2026 | 8/7/2026 2:58:53 PM EST |
| 85.00 | 3.50 | 4.20 | 3.85 | 3.92 | -1.05 | -21.13% | 0.05 | 47 | 952 | 0.30 | 0.84 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 86.00 | 2.70 | 3.10 | 2.90 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.27 | 0.75 | 0.10 | -0.03 | 8/5/2026 | 8/7/2026 2:58:53 PM EST |
| 87.00 | 2.00 | 2.25 | 2.13 | 2.36 | -0.74 | -23.88% | 0.02 | 2 | 74 | 0.24 | 0.64 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 87.50 | 1.75 | 1.90 | 1.83 | 2.10 | -0.16 | -7.08% | 0.02 | 1 | 1,305 | 0.23 | 0.59 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 88.00 | 1.45 | 1.60 | 1.53 | 1.57 | -0.93 | -37.20% | 0.02 | 43 | 992 | 0.23 | 0.54 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 89.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.67 | -38.96% | 0.01 | 31 | 138 | 0.23 | 0.43 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 90.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.65 | -46.43% | 0.01 | 340 | 2,210 | 0.23 | 0.33 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 91.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.48 | -48.00% | 0.01 | 21 | 629 | 0.23 | 0.25 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 92.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.12 | -24.49% | 0.00 | 55 | 354 | 0.24 | 0.18 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 93.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.03 | -11.12% | 0.00 | 96 | 1,436 | 0.24 | 0.13 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 94.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 33 | 232 | 0.25 | 0.09 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 10,560 | 524 | 0.27 | 0.06 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 96.00 | 0.05 | 0.15 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.27 | 0.04 | 0.02 | -0.01 | 7/27/2026 | 8/7/2026 2:58:53 PM EST |
| 97.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.29 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 2:58:53 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:58:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 2:58:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 2:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 2:58:53 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 696 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,309 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 701 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 2:58:53 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 77.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:53 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:53 PM EST |
| 79.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 665 | 0.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:53 PM EST |
| 81.00 | 0.10 | 0.20 | 0.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:53 PM EST |
| 82.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:53 PM EST |
| 82.50 | 0.20 | 0.30 | 0.25 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 849 | 0.26 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 83.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.09 | +42.86% | 0.00 | 77 | 36 | 0.25 | -0.01 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 84.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.07 | +25.00% | 0.01 | 31 | 36 | 0.25 | -0.07 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 85.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.15 | -21.43% | 0.01 | 30 | 124 | 0.24 | -0.16 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 86.00 | 0.80 | 0.95 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 257 | 0.24 | -0.25 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 87.00 | 1.15 | 1.30 | 1.23 | 1.00 | +0.05 | +5.27% | 0.01 | 9 | 140 | 0.24 | -0.36 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 87.50 | 1.40 | 1.55 | 1.48 | 1.31 | +0.31 | +31.00% | 0.02 | 2 | 791 | 0.24 | -0.41 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 88.00 | 1.65 | 1.80 | 1.73 | 1.40 | +0.20 | +16.67% | 0.02 | 13 | 533 | 0.24 | -0.46 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 89.00 | 2.20 | 2.40 | 2.30 | 2.20 | +0.20 | +10.00% | 0.03 | 36 | 70 | 0.24 | -0.57 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 90.00 | 2.80 | 3.20 | 3.00 | 2.58 | +0.30 | +13.16% | 0.03 | 1 | 424 | 0.24 | -0.67 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 2:58:53 PM EST |
| 91.00 | 3.40 | 4.00 | 3.70 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.22 | -0.75 | 0.08 | -0.04 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 92.00 | 4.10 | 4.90 | 4.50 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | -0.82 | 0.07 | -0.03 | 8/4/2026 | 8/7/2026 2:58:53 PM EST |
| 93.00 | 5.00 | 5.70 | 5.35 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.87 | 0.05 | -0.03 | 7/22/2026 | 8/7/2026 2:58:53 PM EST |
| 94.00 | 5.90 | 6.70 | 6.30 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.91 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 2:58:53 PM EST |
| 95.00 | 6.80 | 7.60 | 7.20 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | -0.94 | 0.03 | -0.02 | 8/3/2026 | 8/7/2026 2:58:53 PM EST |
| 96.00 | 7.70 | 8.60 | 8.15 | % | 0.08 | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 8/7/2026 2:58:53 PM EST | |||
| 97.00 | 8.70 | 9.80 | 9.25 | % | 0.10 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 8/7/2026 2:58:53 PM EST | |||
| 98.00 | 9.70 | 10.50 | 10.10 | % | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 8/7/2026 2:58:53 PM EST | |||
| 99.00 | 10.70 | 11.50 | 11.10 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 100.00 | 11.70 | 12.50 | 12.10 | % | 0.12 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 105.00 | 16.60 | 17.50 | 17.05 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 110.00 | 21.60 | 22.90 | 22.25 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 115.00 | 25.50 | 27.90 | 26.70 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST | |||
| 120.00 | 30.40 | 32.90 | 31.65 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:53 PM EST |