Options Chain for SHELL PLC SPON ADS (SHEL) - $97.83 as of 10/7/2026 6:50:18 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 | 46.00 | 49.00 | 47.50 | % | 0.95 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 55.00 | 40.10 | 43.20 | 41.65 | 38.83 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:05 PM EST |
| 60.00 | 36.10 | 38.20 | 37.15 | 33.83 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:05 PM EST |
| 65.00 | 31.10 | 33.20 | 32.15 | % | 0.49 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 70.00 | 26.10 | 29.00 | 27.55 | 27.32 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 75.00 | 21.10 | 24.00 | 22.55 | 22.46 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 78.00 | 18.10 | 21.00 | 19.55 | % | 0.25 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 79.00 | 17.10 | 20.00 | 18.55 | % | 0.23 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 80.00 | 15.00 | 19.00 | 17.00 | % | 0.21 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 81.00 | 14.20 | 18.00 | 16.10 | % | 0.20 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 82.00 | 14.10 | 16.20 | 15.15 | 15.25 | +2.17 | +16.59% | 0.18 | 1 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 83.00 | 12.00 | 16.00 | 14.00 | 14.33 | % | 0.17 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 84.00 | 11.10 | 15.00 | 13.05 | % | 0.16 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 85.00 | 10.10 | 14.00 | 12.05 | 11.31 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 86.00 | 10.10 | 13.00 | 11.55 | % | 0.13 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 87.00 | 8.20 | 11.20 | 9.70 | % | 0.11 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 88.00 | 7.10 | 10.20 | 8.65 | 9.37 | % | 0.10 | 1 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 89.00 | 7.40 | 10.00 | 8.70 | 8.45 | % | 0.10 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 90.00 | 5.60 | 9.00 | 7.30 | 6.08 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 91.00 | 4.80 | 8.00 | 6.40 | % | 0.07 | 0 | 0 | 1.59 | 1.00 | 0.01 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 92.00 | 3.20 | 7.00 | 5.10 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.46 | 0.98 | 0.02 | -0.01 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 93.00 | 2.70 | 5.30 | 4.00 | % | 0.04 | 0 | 0 | 1.28 | 0.97 | 0.03 | -0.03 | 10/7/2026 4:00:05 PM EST | |||
| 94.00 | 1.75 | 4.40 | 3.08 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.14 | 0.91 | 0.07 | -0.10 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 95.00 | 0.90 | 3.60 | 2.25 | 2.63 | -0.52 | -16.51% | 0.02 | 1 | 59 | 0.89 | 0.82 | 0.12 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 96.00 | 1.15 | 1.95 | 1.55 | 2.55 | +0.25 | +10.87% | 0.02 | 1 | 502 | 0.35 | 0.67 | 0.17 | -0.21 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 97.00 | 0.40 | 1.10 | 0.75 | 0.86 | -0.69 | -44.52% | 0.01 | 5 | 803 | 0.27 | 0.49 | 0.19 | -0.23 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 98.00 | 0.10 | 0.75 | 0.43 | 0.42 | -0.72 | -63.16% | 0.00 | 10 | 687 | 0.29 | 0.31 | 0.17 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | 0.19 | -0.43 | -69.36% | 0.00 | 8 | 186 | 0.42 | 0.17 | 0.12 | -0.14 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 6 | 293 | 0.36 | 0.08 | 0.07 | -0.08 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.14 | -70.00% | 0.00 | 3 | 517 | 0.50 | 0.03 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.88 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:05 PM EST |
| 107.00 | 0.00 | 1.40 | 0.70 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 84.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.02 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.86 | -0.03 | 0.03 | -0.03 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 94.00 | 0.10 | 0.50 | 0.30 | 0.15 | +0.05 | +50.00% | 0.00 | 7 | 183 | 0.42 | -0.09 | 0.07 | -0.10 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.25 | +0.10 | +66.67% | 0.01 | 3 | 75 | 0.42 | -0.18 | 0.12 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.11 | +28.21% | 0.01 | 25 | 935 | 0.50 | -0.33 | 0.17 | -0.21 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 97.00 | 0.75 | 1.10 | 0.93 | 0.85 | +0.15 | +21.43% | 0.01 | 315 | 981 | 0.31 | -0.51 | 0.19 | -0.23 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 98.00 | 0.40 | 2.65 | 1.53 | 1.60 | +0.50 | +45.46% | 0.02 | 29 | 64 | 0.72 | -0.69 | 0.17 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 99.00 | 2.00 | 2.70 | 2.35 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.83 | 0.12 | -0.14 | 9/18/2026 | 10/7/2026 4:00:05 PM EST |
| 100.00 | 1.90 | 4.50 | 3.20 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.07 | -0.92 | 0.07 | -0.08 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 101.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 1.23 | -0.97 | 0.03 | -0.03 | 10/7/2026 4:00:05 PM EST | |||
| 102.00 | 3.90 | 6.50 | 5.20 | % | 0.05 | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 10/7/2026 4:00:05 PM EST | |||
| 103.00 | 4.90 | 7.50 | 6.20 | % | 0.06 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 104.00 | 5.90 | 8.50 | 7.20 | % | 0.07 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 105.00 | 6.90 | 9.50 | 8.20 | % | 0.08 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 106.00 | 7.90 | 10.50 | 9.20 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 107.00 | 8.90 | 11.50 | 10.20 | % | 0.10 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 108.00 | 9.90 | 12.50 | 11.20 | % | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 109.00 | 10.90 | 13.50 | 12.20 | % | 0.11 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 11.70 | 14.50 | 13.10 | % | 0.12 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 16.40 | 20.00 | 18.20 | % | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST |