Options Chain for SHELL PLC SPON ADS (SHEL) - $90.33 as of 8/13/2026 5:39:07 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 | 53.40 | 57.00 | 55.20 | 55.54 | +0.93 | +1.71% | 1.58 | 5 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 37.50 | 50.70 | 53.70 | 52.20 | % | 1.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 40.00 | 48.40 | 51.60 | 50.00 | 50.54 | +0.95 | +1.92% | 1.25 | 5 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 42.50 | 45.40 | 49.40 | 47.40 | % | 1.12 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 45.00 | 42.90 | 46.80 | 44.85 | % | 1.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 47.50 | 41.20 | 43.50 | 42.35 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 50.00 | 38.40 | 41.30 | 39.85 | 40.04 | +1.44 | +3.74% | 0.80 | 5 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 55.00 | 33.40 | 36.50 | 34.95 | 31.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/13/2026 3:59:54 PM EST |
| 57.50 | 30.80 | 34.20 | 32.50 | 29.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/13/2026 3:59:54 PM EST |
| 60.00 | 28.40 | 31.70 | 30.05 | 30.70 | +3.20 | +11.64% | 0.50 | 5 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 62.50 | 26.60 | 28.30 | 27.45 | 26.80 | +7.90 | +41.80% | 0.44 | 110 | 30 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 65.00 | 23.10 | 26.90 | 25.00 | 24.60 | +7.90 | +47.31% | 0.38 | 2,100 | 509 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 67.50 | 20.40 | 23.00 | 21.70 | 22.30 | +6.25 | +38.95% | 0.32 | 2,100 | 544 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 70.00 | 18.90 | 21.90 | 20.40 | 19.60 | +4.14 | +26.78% | 0.29 | 3,360 | 925 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 72.50 | 16.60 | 19.10 | 17.85 | 17.10 | -1.55 | -8.32% | 0.25 | 1,272 | 293 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 75.00 | 14.30 | 15.60 | 14.95 | 14.50 | -0.90 | -5.85% | 0.20 | 2,100 | 491 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 77.50 | 11.00 | 14.00 | 12.50 | 12.90 | -0.30 | -2.28% | 0.16 | 3,360 | 826 | 0.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 80.00 | 8.40 | 11.90 | 10.15 | 9.85 | -1.53 | -13.45% | 0.13 | 6,746 | 1,807 | 0.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 82.50 | 6.90 | 7.90 | 7.40 | 7.14 | -0.46 | -6.06% | 0.09 | 145 | 2,076 | 0.28 | 0.92 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 85.00 | 5.10 | 5.40 | 5.25 | 5.40 | -0.10 | -1.82% | 0.06 | 146 | 3,570 | 0.21 | 0.80 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 87.50 | 3.40 | 3.70 | 3.55 | 3.50 | -0.25 | -6.67% | 0.04 | 123 | 1,555 | 0.22 | 0.65 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 90.00 | 2.05 | 2.30 | 2.18 | 2.20 | -0.20 | -8.34% | 0.02 | 57 | 1,914 | 0.22 | 0.48 | 0.07 | -0.03 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 92.50 | 1.20 | 1.35 | 1.28 | 1.25 | -0.07 | -5.31% | 0.01 | 16 | 1,921 | 0.22 | 0.32 | 0.06 | -0.03 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 95.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.09 | -12.00% | 0.01 | 5 | 1,865 | 0.22 | 0.20 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 97.50 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,008 | 0.23 | 0.11 | 0.03 | -0.02 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 1,840 | 0.24 | 0.06 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.27 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,437 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/13/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/13/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/13/2026 3:59:54 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 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/13/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,854 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 1,465 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 1,811 | 0.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 82.50 | 0.35 | 0.45 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2,610 | 0.23 | -0.08 | 0.04 | -0.01 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,391 | 0.22 | -0.20 | 0.05 | -0.02 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 87.50 | 1.45 | 1.60 | 1.53 | 1.52 | -0.08 | -5.00% | 0.02 | 5 | 2,179 | 0.21 | -0.35 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 90.00 | 2.55 | 2.70 | 2.63 | 2.65 | -0.03 | -1.12% | 0.03 | 9 | 1,023 | 0.21 | -0.52 | 0.07 | -0.03 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 92.50 | 4.10 | 4.40 | 4.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 319 | 0.21 | -0.68 | 0.06 | -0.03 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 95.00 | 5.90 | 6.60 | 6.25 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.22 | -0.80 | 0.05 | -0.02 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 97.50 | 8.10 | 8.60 | 8.35 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.20 | -0.89 | 0.03 | -0.02 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 100.00 | 10.60 | 11.50 | 11.05 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.27 | -0.94 | 0.02 | -0.01 | 6/18/2026 | 8/13/2026 3:59:54 PM EST |
| 105.00 | 15.10 | 16.50 | 15.80 | 19.15 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.48 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 8/13/2026 3:59:54 PM EST |
| 110.00 | 20.10 | 21.50 | 20.80 | % | 0.19 | 0 | 104 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 115.00 | 24.10 | 27.80 | 25.95 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 120.00 | 29.10 | 32.80 | 30.95 | 27.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 8/13/2026 3:59:54 PM EST |
| 125.00 | 34.60 | 37.80 | 36.20 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 130.00 | 39.10 | 42.60 | 40.85 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 135.00 | 44.80 | 47.80 | 46.30 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 140.00 | 48.60 | 52.80 | 50.70 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST |