Options Chain for SHELL PLC SPON ADS (SHEL) - $88.38 as of 7/27/2026 6:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.70 | 53.50 | 51.60 | % | 1.47 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 37.50 | 47.20 | 51.00 | 49.10 | % | 1.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 45.30 | 48.40 | 46.85 | 47.10 | % | 1.17 | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 42.50 | 42.50 | 46.10 | 44.30 | % | 1.04 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 45.00 | 39.80 | 43.50 | 41.65 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 47.50 | 37.40 | 41.00 | 39.20 | % | 0.83 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 50.00 | 35.30 | 38.30 | 36.80 | 37.36 | +0.82 | +2.25% | 0.74 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 30.20 | 33.60 | 31.90 | 31.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:06 PM EST |
| 57.50 | 27.30 | 31.10 | 29.20 | 29.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 24.90 | 28.60 | 26.75 | 27.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:06 PM EST |
| 62.50 | 22.50 | 25.80 | 24.15 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 19.80 | 23.40 | 21.60 | 16.70 | 0.00 | 0.00% | 0.33 | 0 | 509 | 0.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 67.50 | 18.40 | 20.10 | 19.25 | 16.05 | 0.00 | 0.00% | 0.29 | 0 | 544 | 0.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 15.30 | 18.80 | 17.05 | 15.46 | 0.00 | 0.00% | 0.24 | 0 | 925 | 0.53 | 0.98 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 72.50 | 14.00 | 15.00 | 14.50 | 15.11 | 0.00 | 0.00% | 0.20 | 0 | 294 | 0.47 | 0.96 | 0.01 | -0.01 | 5/21/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 11.50 | 12.50 | 12.00 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 503 | 0.41 | 0.92 | 0.02 | -0.01 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 77.50 | 9.00 | 10.10 | 9.55 | 10.35 | -1.27 | -10.93% | 0.12 | 19 | 836 | 0.29 | 0.86 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 6.90 | 7.90 | 7.40 | 7.63 | -0.47 | -5.81% | 0.09 | 5 | 1,818 | 0.28 | 0.79 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 82.50 | 5.30 | 5.80 | 5.55 | 6.05 | -0.95 | -13.58% | 0.07 | 1 | 2,086 | 0.27 | 0.69 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 3.80 | 4.00 | 3.90 | 4.00 | -1.06 | -20.95% | 0.05 | 3 | 2,929 | 0.25 | 0.57 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 87.50 | 2.60 | 2.80 | 2.70 | 3.00 | -0.70 | -18.92% | 0.03 | 9 | 902 | 0.25 | 0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 1.75 | 1.95 | 1.85 | 2.15 | -0.47 | -17.94% | 0.02 | 49 | 1,876 | 0.26 | 0.34 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 92.50 | 1.15 | 1.30 | 1.23 | 1.25 | -0.65 | -34.22% | 0.01 | 5 | 1,731 | 0.26 | 0.25 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 0.75 | 0.85 | 0.80 | 0.94 | -0.31 | -24.80% | 0.01 | 5 | 1,536 | 0.27 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 97.50 | 0.45 | 0.60 | 0.53 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 0.27 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 27 | 2,066 | 0.28 | 0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.38 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,648 | 0.46 | 0.02 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.39 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 52 | 1.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,854 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:06 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.32 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.30 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.03 | +9.38% | 0.01 | 15 | 1,286 | 0.28 | -0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.27 | -0.14 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 1.00 | 1.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 0.26 | -0.21 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 82.50 | 1.65 | 1.80 | 1.73 | 1.60 | +0.30 | +23.08% | 0.02 | 16 | 2,525 | 0.25 | -0.31 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 2.60 | 2.80 | 2.70 | 2.40 | +0.23 | +10.60% | 0.03 | 34 | 1,998 | 0.25 | -0.43 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 87.50 | 3.90 | 4.20 | 4.05 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 913 | 0.25 | -0.55 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 5.40 | 5.80 | 5.60 | 4.54 | 0.00 | 0.00% | 0.06 | 0 | 696 | 0.25 | -0.66 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 92.50 | 7.10 | 7.90 | 7.50 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.25 | -0.75 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 9.60 | 10.00 | 9.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.28 | -0.82 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 97.50 | 11.60 | 12.30 | 11.95 | 11.08 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.28 | -0.87 | 0.02 | -0.02 | 5/5/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 13.60 | 14.80 | 14.20 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.35 | -0.91 | 0.02 | -0.01 | 6/18/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 18.50 | 19.50 | 19.00 | 19.15 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.43 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 22.00 | 25.10 | 23.55 | % | 0.21 | 0 | 104 | 0.53 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 27.00 | 30.60 | 28.80 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 32.00 | 35.90 | 33.95 | 27.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 37.00 | 40.90 | 38.95 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 42.00 | 45.90 | 43.95 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 47.00 | 50.90 | 48.95 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 51.90 | 56.10 | 54.00 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |