Options Chain for SHELL PLC SPON ADS (SHEL) - $89.80 as of 8/7/2026 7:08:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.80 | 40.50 | 38.65 | % | 0.77 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 55.00 | 31.50 | 35.50 | 33.50 | % | 0.61 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 27.00 | 30.50 | 28.75 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 22.00 | 25.50 | 23.75 | % | 0.37 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 17.00 | 20.50 | 18.75 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 12.00 | 15.50 | 13.75 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 77.00 | 10.70 | 13.30 | 12.00 | % | 0.16 | 0 | 0 | 0.51 | 0.98 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 78.00 | 10.10 | 12.10 | 11.10 | % | 0.14 | 0 | 0 | 0.46 | 0.96 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 79.00 | 9.10 | 10.90 | 10.00 | % | 0.13 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 8.20 | 10.10 | 9.15 | % | 0.11 | 0 | 0 | 0.41 | 0.92 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 81.00 | 7.30 | 9.10 | 8.20 | % | 0.10 | 0 | 0 | 0.38 | 0.89 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 82.00 | 6.40 | 8.30 | 7.35 | % | 0.09 | 0 | 0 | 0.24 | 0.85 | 0.04 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 83.00 | 5.30 | 7.80 | 6.55 | % | 0.08 | 0 | 0 | 0.38 | 0.81 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 84.00 | 3.80 | 7.50 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 2.85 | 6.80 | 4.83 | % | 0.06 | 0 | 0 | 0.40 | 0.71 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 86.00 | 2.95 | 5.30 | 4.13 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 87.00 | 2.35 | 4.70 | 3.53 | % | 0.04 | 0 | 0 | 0.22 | 0.59 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 88.00 | 1.85 | 3.70 | 2.78 | % | 0.03 | 0 | 0 | 0.20 | 0.53 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 89.00 | 1.15 | 2.95 | 2.05 | % | 0.02 | 0 | 0 | 0.18 | 0.47 | 0.06 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 1.90 | 2.55 | 2.23 | 2.37 | % | 0.02 | 1 | 0 | 0.23 | 0.42 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 91.00 | 1.55 | 2.30 | 1.93 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.05 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 92.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.05 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 93.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.04 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 94.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | 0.24 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 96.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 97.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 98.00 | 0.10 | 2.45 | 1.28 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 99.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.11 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 77.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.54 | -0.02 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 78.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.51 | -0.04 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 79.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.47 | -0.08 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 81.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.45 | -0.11 | 0.03 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 82.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.04 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 83.00 | 0.60 | 3.10 | 1.85 | % | 0.02 | 0 | 0 | 0.31 | -0.19 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 84.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.05 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | -0.29 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 86.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.19 | -0.35 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 87.00 | 0.85 | 3.10 | 1.98 | % | 0.02 | 0 | 0 | 0.20 | -0.41 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 88.00 | 1.35 | 3.60 | 2.48 | % | 0.03 | 0 | 0 | 0.20 | -0.47 | 0.06 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 89.00 | 3.10 | 3.80 | 3.45 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.06 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 90.00 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.06 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 91.00 | 4.40 | 5.00 | 4.70 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.05 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 92.00 | 3.50 | 7.20 | 5.35 | % | 0.06 | 0 | 0 | 0.39 | -0.68 | 0.05 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 93.00 | 4.00 | 8.10 | 6.05 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.04 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 94.00 | 4.80 | 8.60 | 6.70 | % | 0.07 | 0 | 0 | 0.39 | -0.76 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 95.00 | 5.60 | 9.30 | 7.45 | % | 0.08 | 0 | 0 | 0.39 | -0.78 | 0.04 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 96.00 | 6.50 | 10.10 | 8.30 | % | 0.09 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 97.00 | 8.30 | 10.10 | 9.20 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 98.00 | 9.30 | 10.90 | 10.10 | % | 0.10 | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 99.00 | 10.10 | 12.10 | 11.10 | % | 0.11 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 10.70 | 13.30 | 12.00 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 105.00 | 15.20 | 18.70 | 16.95 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 20.20 | 24.20 | 22.20 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 115.00 | 25.20 | 29.20 | 27.20 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |