Options Chain for SHELL PLC SPON ADS (SHEL) - $82.05 as of 7/8/2026 7:27:04 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 | 36.10 | 38.70 | 37.40 | % | 0.83 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 50.00 | 31.10 | 33.70 | 32.40 | % | 0.65 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 55.00 | 26.10 | 28.70 | 27.40 | % | 0.50 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 60.00 | 21.10 | 23.70 | 22.40 | % | 0.37 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 65.00 | 16.10 | 18.70 | 17.40 | % | 0.27 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 66.00 | 15.10 | 17.80 | 16.45 | % | 0.25 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 67.00 | 14.10 | 16.00 | 15.05 | 13.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 68.00 | 13.10 | 15.10 | 14.10 | 14.10 | +0.90 | +6.82% | 0.21 | 1 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 69.00 | 12.10 | 14.10 | 13.10 | 13.10 | +0.80 | +6.51% | 0.19 | 1 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 70.00 | 11.10 | 13.70 | 12.40 | % | 0.18 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 71.00 | 10.20 | 12.30 | 11.25 | 11.25 | +4.10 | +57.35% | 0.16 | 1 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 72.00 | 9.20 | 11.30 | 10.25 | 10.25 | +4.00 | +64.00% | 0.14 | 1 | 43 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 73.00 | 8.10 | 10.40 | 9.25 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 74.00 | 7.10 | 9.70 | 8.40 | % | 0.11 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 75.00 | 6.40 | 8.00 | 7.20 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 76.00 | 5.80 | 7.10 | 6.45 | 6.60 | +2.20 | +50.00% | 0.08 | 5 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 77.00 | 4.10 | 6.80 | 5.45 | 3.87 | 0.00 | 0.00% | 0.07 | 0 | 142 | 1.51 | 1.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 78.00 | 3.60 | 4.60 | 4.10 | 4.10 | +0.20 | +5.13% | 0.05 | 26 | 100 | 0.70 | 0.98 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 79.00 | 2.65 | 3.80 | 3.23 | 3.20 | +0.20 | +6.67% | 0.04 | 2 | 526 | 0.70 | 0.95 | 0.05 | -0.04 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 80.00 | 2.25 | 2.80 | 2.53 | 2.45 | +0.18 | +7.93% | 0.03 | 16 | 276 | 0.57 | 0.86 | 0.10 | -0.12 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 81.00 | 1.25 | 1.80 | 1.53 | 1.45 | -0.05 | -3.34% | 0.02 | 56 | 267 | 0.43 | 0.76 | 0.17 | -0.15 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 82.00 | 0.80 | 0.95 | 0.88 | 0.78 | -0.06 | -7.15% | 0.01 | 82 | 10,103 | 0.30 | 0.56 | 0.22 | -0.18 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 83.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.00 | 146 | 54 | 0.29 | 0.34 | 0.21 | -0.17 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 84.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 113 | 37 | 0.28 | 0.17 | 0.14 | -0.12 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 84.50 | 0.05 | 0.25 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 23 | 14 | 0.33 | 0.12 | 0.11 | -0.09 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 8 | 33 | 0.39 | 0.07 | 0.08 | -0.06 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.02 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 96.00 | 0.00 | 1.30 | 0.65 | 0.02 | -0.71 | -97.26% | 0.01 | 5 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST | |
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 66.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 71.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 87 | 0.59 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.50 | -0.02 | 0.02 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 18 | 285 | 0.45 | -0.05 | 0.05 | -0.04 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 67 | 14 | 0.30 | -0.14 | 0.10 | -0.12 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 81.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.33 | -55.00% | 0.00 | 200 | 11 | 0.31 | -0.24 | 0.17 | -0.15 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 82.00 | 0.45 | 0.65 | 0.55 | 0.60 | % | 0.01 | 94 | 0 | 0.28 | -0.44 | 0.22 | -0.18 | 7/8/2026 | 7/8/2026 4:00:00 PM EST | |
| 83.00 | 1.00 | 1.20 | 1.10 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.27 | -0.66 | 0.21 | -0.17 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 84.00 | 1.45 | 2.30 | 1.88 | 1.65 | +0.28 | +20.44% | 0.02 | 14 | 10 | 0.51 | -0.83 | 0.14 | -0.12 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 84.50 | 1.80 | 2.90 | 2.35 | % | 0.03 | 0 | 0 | 0.62 | -0.88 | 0.11 | -0.09 | 7/8/2026 4:00:00 PM EST | |||
| 85.00 | 2.20 | 3.40 | 2.80 | 7.68 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.69 | -0.93 | 0.08 | -0.06 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 86.00 | 2.40 | 4.40 | 3.40 | % | 0.04 | 0 | 0 | 0.81 | -0.98 | 0.03 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 87.00 | 3.40 | 6.10 | 4.75 | % | 0.05 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 88.00 | 4.40 | 7.10 | 5.75 | % | 0.07 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 89.00 | 5.50 | 7.30 | 6.40 | % | 0.07 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 90.00 | 6.40 | 9.10 | 7.75 | % | 0.09 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 91.00 | 7.40 | 10.30 | 8.85 | % | 0.10 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 92.00 | 8.40 | 11.00 | 9.70 | % | 0.11 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 93.00 | 9.40 | 12.20 | 10.80 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 94.00 | 10.40 | 13.10 | 11.75 | % | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 95.00 | 11.40 | 14.10 | 12.75 | 15.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:00 PM EST |
| 96.00 | 12.40 | 15.10 | 13.75 | 10.14 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:00 PM EST |
| 97.00 | 13.40 | 16.10 | 14.75 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 98.00 | 14.40 | 17.10 | 15.75 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 99.00 | 15.40 | 18.20 | 16.80 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 100.00 | 16.40 | 19.10 | 17.75 | 22.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 105.00 | 21.40 | 24.10 | 22.75 | % | 0.22 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 110.00 | 26.40 | 29.20 | 27.80 | % | 0.25 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST | |||
| 115.00 | 31.40 | 34.20 | 32.80 | % | 0.29 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:00 PM EST |