Options Chain for SHELL PLC SPON ADS (SHEL) - $88.50 as of 8/9/2026 10:21:49 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 | 42.80 | 45.00 | 43.90 | % | 0.98 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 50.00 | 37.90 | 40.00 | 38.95 | % | 0.78 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 55.00 | 32.60 | 35.00 | 33.80 | 34.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 27.60 | 30.40 | 29.00 | 28.47 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 22.40 | 25.30 | 23.85 | % | 0.37 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 66.00 | 22.20 | 24.40 | 23.30 | % | 0.35 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 67.00 | 21.10 | 23.10 | 22.10 | % | 0.33 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 68.00 | 19.70 | 22.40 | 21.05 | % | 0.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 69.00 | 18.70 | 21.40 | 20.05 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 17.70 | 20.40 | 19.05 | 21.39 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 71.00 | 16.70 | 19.00 | 17.85 | % | 0.25 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 72.00 | 15.70 | 18.10 | 16.90 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 73.00 | 14.60 | 17.30 | 15.95 | % | 0.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 74.00 | 13.80 | 16.40 | 15.10 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 12.80 | 15.00 | 13.90 | % | 0.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 76.00 | 11.80 | 14.00 | 12.90 | 12.90 | % | 0.17 | 5 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 77.00 | 10.80 | 13.10 | 11.95 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 78.00 | 10.00 | 11.70 | 10.85 | 4.19 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 79.00 | 9.30 | 11.20 | 10.25 | 12.33 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 8.30 | 9.40 | 8.85 | 8.95 | +0.50 | +5.92% | 0.11 | 1 | 58 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 81.00 | 7.10 | 9.40 | 8.25 | 10.41 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 82.00 | 6.20 | 8.50 | 7.35 | 7.31 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 83.00 | 5.20 | 7.40 | 6.30 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:05 PM EST |
| 84.00 | 4.30 | 5.70 | 5.00 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.69 | 0.95 | 0.08 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 3.40 | 4.60 | 4.00 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.37 | 0.89 | 0.10 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 86.00 | 2.55 | 3.60 | 3.08 | 2.98 | -0.44 | -12.87% | 0.04 | 1 | 273 | 0.36 | 0.79 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 87.00 | 1.75 | 2.10 | 1.93 | 1.95 | -2.98 | -60.45% | 0.02 | 15 | 16 | 0.26 | 0.67 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 88.00 | 1.10 | 1.45 | 1.28 | 1.57 | -0.53 | -25.24% | 0.01 | 25 | 47 | 0.25 | 0.54 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 89.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.70 | -48.28% | 0.01 | 32 | 66 | 0.23 | 0.40 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 0.30 | 1.25 | 0.78 | 0.40 | -0.64 | -61.54% | 0.01 | 374 | 125 | 0.31 | 0.28 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.55 | -64.71% | 0.00 | 1 | 45 | 0.36 | 0.18 | 0.09 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 92.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.22 | -59.46% | 0.00 | 50 | 15 | 0.25 | 0.13 | 0.06 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 100 | 640 | 0.36 | 0.07 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.04 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.61 | 0.02 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.02 | 1 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 66.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 67.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 69.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 71.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 76.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.34 | -89.48% | 0.00 | 5 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 84.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.19 | -48.72% | 0.00 | 2 | 6 | 0.30 | -0.05 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 85.00 | 0.20 | 0.65 | 0.43 | 0.15 | -0.05 | -25.00% | 0.01 | 4 | 82 | 0.30 | -0.11 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 86.00 | 0.35 | 0.65 | 0.50 | 0.30 | -0.05 | -14.29% | 0.01 | 15 | 51 | 0.26 | -0.21 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 87.00 | 0.65 | 0.90 | 0.78 | 0.76 | +0.21 | +38.19% | 0.01 | 16 | 31 | 0.26 | -0.33 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 88.00 | 1.10 | 1.35 | 1.23 | 0.95 | -0.07 | -6.87% | 0.01 | 39 | 13 | 0.26 | -0.46 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 89.00 | 1.70 | 2.00 | 1.85 | 1.75 | +0.50 | +40.00% | 0.02 | 4 | 70 | 0.27 | -0.60 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 90.00 | 2.15 | 2.80 | 2.48 | 2.40 | +0.58 | +31.87% | 0.03 | 1 | 42 | 0.26 | -0.72 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 91.00 | 2.60 | 3.80 | 3.20 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.82 | 0.09 | -0.05 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 92.00 | 3.60 | 4.70 | 4.15 | 4.10 | +0.46 | +12.64% | 0.05 | 2 | 5 | 0.43 | -0.87 | 0.06 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 93.00 | 4.50 | 5.60 | 5.05 | 5.03 | +0.53 | +11.78% | 0.05 | 2 | 1 | 0.45 | -0.93 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 94.00 | 5.50 | 7.00 | 6.25 | 5.44 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.96 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 95.00 | 5.90 | 7.90 | 6.90 | % | 0.07 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 96.00 | 7.10 | 8.90 | 8.00 | % | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 97.00 | 8.10 | 9.90 | 9.00 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 98.00 | 9.10 | 10.90 | 10.00 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 99.00 | 10.10 | 11.90 | 11.00 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 100.00 | 10.70 | 12.90 | 11.80 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 105.00 | 15.70 | 17.90 | 16.80 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 110.00 | 20.40 | 22.90 | 21.65 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 115.00 | 25.40 | 27.90 | 26.65 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |