Options Chain for SHELL PLC SPON ADS (SHEL) - $95.41 as of 9/23/2026 8:49:21 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 | 43.50 | 46.90 | 45.20 | 43.48 | 0.00 | 0.00% | 0.90 | 0 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 55.00 | 38.30 | 41.90 | 40.10 | 40.32 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 60.00 | 33.30 | 36.70 | 35.00 | 34.78 | 0.00 | 0.00% | 0.58 | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 65.00 | 28.70 | 31.70 | 30.20 | 29.81 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 70.00 | 23.70 | 26.70 | 25.20 | 23.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 75.00 | 18.70 | 21.90 | 20.30 | 22.32 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 77.00 | 16.70 | 19.90 | 18.30 | % | 0.24 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 78.00 | 15.60 | 18.90 | 17.25 | 16.58 | % | 0.22 | 2 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 79.00 | 14.60 | 17.60 | 16.10 | 15.66 | % | 0.20 | 2 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 80.00 | 13.60 | 17.00 | 15.30 | % | 0.19 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 81.00 | 12.40 | 15.70 | 14.05 | % | 0.17 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 82.00 | 11.40 | 14.70 | 13.05 | 13.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 83.00 | 10.50 | 13.70 | 12.10 | % | 0.15 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 84.00 | 9.40 | 12.70 | 11.05 | % | 0.13 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 85.00 | 8.40 | 10.90 | 9.65 | 9.98 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 86.00 | 7.40 | 10.70 | 9.05 | % | 0.11 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 87.00 | 6.40 | 9.70 | 8.05 | 6.31 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 88.00 | 5.40 | 8.70 | 7.05 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 89.00 | 4.40 | 7.70 | 6.05 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.31 | 0.99 | 0.01 | -0.02 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 90.00 | 4.10 | 6.70 | 5.40 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.19 | 0.97 | 0.02 | -0.04 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 91.00 | 2.40 | 5.70 | 4.05 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.07 | 0.94 | 0.04 | -0.08 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 92.00 | 2.20 | 4.70 | 3.45 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.94 | 0.87 | 0.07 | -0.17 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 93.00 | 0.80 | 4.30 | 2.55 | 2.20 | +0.75 | +51.73% | 0.03 | 3 | 51 | 1.04 | 0.79 | 0.09 | -0.23 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 94.00 | 1.55 | 2.00 | 1.78 | 0.60 | -0.25 | -29.42% | 0.02 | 2 | 106 | 0.30 | 0.69 | 0.12 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 95.00 | 0.80 | 1.20 | 1.00 | 0.80 | +0.25 | +45.46% | 0.01 | 38 | 171 | 0.27 | 0.56 | 0.13 | -0.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 96.00 | 0.35 | 1.25 | 0.80 | 0.50 | +0.28 | +127.28% | 0.01 | 869 | 103 | 0.37 | 0.43 | 0.13 | -0.29 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 97.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.03 | +25.00% | 0.00 | 10 | 218 | 0.25 | 0.31 | 0.12 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 98.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 740 | 0.32 | 0.20 | 0.10 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.52 | 0.12 | 0.07 | -0.16 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 261 | 0.37 | 0.07 | 0.05 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.91 | 0.04 | 0.03 | -0.04 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.00 | 0.02 | 0.01 | -0.02 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.01 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | -0.01 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.01 | -0.03 | 0.02 | -0.04 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.94 | -0.06 | 0.04 | -0.08 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.26 | -57.78% | 0.00 | 5 | 18 | 0.44 | -0.13 | 0.07 | -0.17 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 93.00 | 0.05 | 0.65 | 0.35 | 0.25 | -0.28 | -52.83% | 0.00 | 15 | 138 | 0.40 | -0.21 | 0.09 | -0.23 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.35 | -41.18% | 0.00 | 1 | 23 | 0.54 | -0.31 | 0.12 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | -0.44 | 0.13 | -0.30 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 96.00 | 0.75 | 2.45 | 1.60 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.45 | -0.57 | 0.13 | -0.29 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 97.00 | 0.75 | 3.50 | 2.13 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.94 | -0.69 | 0.12 | -0.27 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 98.00 | 2.55 | 4.00 | 3.28 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | -0.80 | 0.10 | -0.22 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 99.00 | 2.40 | 5.00 | 3.70 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.01 | -0.88 | 0.07 | -0.16 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 100.00 | 3.50 | 6.00 | 4.75 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.12 | -0.93 | 0.05 | -0.10 | 9/10/2026 | 9/23/2026 3:59:59 PM EST |
| 101.00 | 4.30 | 6.90 | 5.60 | % | 0.06 | 0 | 0 | 1.19 | -0.96 | 0.03 | -0.04 | 9/23/2026 3:59:59 PM EST | |||
| 102.00 | 6.40 | 7.90 | 7.15 | % | 0.07 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 103.00 | 6.40 | 8.90 | 7.65 | % | 0.07 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 104.00 | 7.20 | 9.90 | 8.55 | % | 0.08 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 105.00 | 8.40 | 10.90 | 9.65 | % | 0.09 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 106.00 | 10.20 | 11.90 | 11.05 | % | 0.10 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 107.00 | 11.20 | 12.90 | 12.05 | % | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 108.00 | 12.10 | 14.30 | 13.20 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 109.00 | 12.10 | 15.70 | 13.90 | % | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 110.00 | 14.40 | 15.90 | 15.15 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 115.00 | 18.40 | 21.30 | 19.85 | % | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST |