Options Chain for SHELL PLC SPON ADS (SHEL) - $93.65 as of 8/21/2026 3:20:54 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 | 47.50 | 50.30 | 48.90 | % | 1.09 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 50.00 | 42.50 | 44.70 | 43.60 | % | 0.87 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 37.50 | 39.70 | 38.60 | % | 0.70 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 32.50 | 34.70 | 33.60 | 30.22 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 65.00 | 27.50 | 30.30 | 28.90 | 28.10 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 69.00 | 23.50 | 26.30 | 24.90 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 70.00 | 22.60 | 25.30 | 23.95 | 23.32 | +3.32 | +16.60% | 0.34 | 1 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 71.00 | 21.50 | 24.30 | 22.90 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 72.00 | 20.50 | 22.70 | 21.60 | % | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 73.00 | 19.70 | 21.70 | 20.70 | % | 0.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 74.00 | 18.70 | 20.70 | 19.70 | % | 0.27 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 75.00 | 17.70 | 19.70 | 18.70 | % | 0.25 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 76.00 | 16.50 | 18.70 | 17.60 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 77.00 | 15.50 | 17.70 | 16.60 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 78.00 | 14.60 | 16.70 | 15.65 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 79.00 | 13.70 | 15.70 | 14.70 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 12.50 | 14.70 | 13.60 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 81.00 | 11.60 | 13.70 | 12.65 | 10.01 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 82.00 | 10.50 | 13.30 | 11.90 | 12.46 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 83.00 | 9.80 | 11.80 | 10.80 | % | 0.13 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 84.00 | 8.90 | 10.70 | 9.80 | 5.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 7.90 | 8.90 | 8.40 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 86.00 | 6.90 | 8.80 | 7.85 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 87.00 | 6.10 | 7.90 | 7.00 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.77 | 1.00 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 88.00 | 5.10 | 6.60 | 5.85 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 89.00 | 4.10 | 5.80 | 4.95 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.75 | 0.96 | 0.03 | -0.03 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 2.30 | 3.80 | 3.05 | 3.58 | -0.42 | -10.50% | 0.03 | 3 | 55 | 0.29 | 0.92 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 91.00 | 2.50 | 2.85 | 2.68 | 2.50 | -0.50 | -16.67% | 0.03 | 2 | 57 | 0.18 | 0.83 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 92.00 | 0.90 | 2.05 | 1.48 | 2.00 | -0.85 | -29.83% | 0.02 | 2 | 27 | 0.11 | 0.72 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 93.00 | 1.20 | 1.35 | 1.28 | 1.34 | -0.36 | -21.18% | 0.01 | 60 | 340 | 0.20 | 0.58 | 0.15 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 94.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.48 | -37.50% | 0.01 | 35 | 36 | 0.20 | 0.43 | 0.14 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.30 | 0.55 | 0.43 | 0.51 | -0.29 | -36.25% | 0.00 | 216 | 216 | 0.19 | 0.30 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 96.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.20 | -42.56% | 0.00 | 198 | 4 | 0.22 | 0.20 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 97.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 11,095 | 326 | 0.23 | 0.12 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | 0.07 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.34 | 0.03 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 104.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 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 | 4.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 51 | 0.31 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 6 | 0.29 | -0.04 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 8 | 0.20 | -0.08 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 91.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.26 | -45.62% | 0.00 | 2 | 26 | 0.21 | -0.17 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 92.00 | 0.40 | 0.60 | 0.50 | 0.61 | +0.11 | +22.00% | 0.01 | 3 | 73 | 0.21 | -0.28 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 93.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.33 | -25.79% | 0.01 | 16 | 8 | 0.22 | -0.42 | 0.15 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 94.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.20 | +15.39% | 0.01 | 2 | 8 | 0.21 | -0.57 | 0.14 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 1.95 | 3.40 | 2.68 | 2.14 | +0.29 | +15.68% | 0.03 | 6 | 7 | 0.35 | -0.70 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 96.00 | 2.00 | 3.20 | 2.60 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.30 | -0.80 | 0.10 | -0.06 | 8/3/2026 | 8/21/2026 4:00:00 PM EST |
| 97.00 | 3.40 | 4.10 | 3.75 | 3.75 | % | 0.04 | 1 | 0 | 0.33 | -0.88 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 98.00 | 3.50 | 5.30 | 4.40 | % | 0.04 | 0 | 0 | 0.44 | -0.93 | 0.04 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 99.00 | 4.60 | 7.00 | 5.80 | % | 0.06 | 0 | 0 | 0.57 | -0.97 | 0.03 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 100.00 | 5.50 | 7.90 | 6.70 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 101.00 | 6.50 | 8.90 | 7.70 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 102.00 | 7.40 | 9.40 | 8.40 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 103.00 | 8.40 | 10.50 | 9.45 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 104.00 | 9.40 | 11.30 | 10.35 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 105.00 | 10.40 | 12.90 | 11.65 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 110.00 | 15.40 | 17.80 | 16.60 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 115.00 | 20.40 | 23.60 | 22.00 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |