Options Chain for SHELL PLC SPON ADS (SHEL) - $86.93 as of 5/21/2026 8:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 52.60 | 56.60 | 54.60 | % | 1.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 35.00 | 50.20 | 53.90 | 52.05 | % | 1.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 37.50 | 47.70 | 51.40 | 49.55 | % | 1.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 40.00 | 45.60 | 48.80 | 47.20 | % | 1.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 42.50 | 43.10 | 46.60 | 44.85 | % | 1.06 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 45.00 | 40.20 | 43.90 | 42.05 | % | 0.93 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 47.50 | 38.70 | 40.80 | 39.75 | % | 0.84 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 50.00 | 36.20 | 37.90 | 37.05 | 37.10 | % | 0.74 | 13,720 | 3,255 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 52.50 | 33.70 | 36.40 | 35.05 | % | 0.67 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 55.00 | 30.60 | 34.00 | 32.30 | 37.30 | 0.00 | 0.00% | 0.59 | 0 | 66 | 0.60 | 0.98 | 0.00 | 0.00 | 3/25/2026 | 5/21/2026 4:00:05 PM EST |
| 57.50 | 28.90 | 30.30 | 29.60 | 35.90 | 0.00 | 0.00% | 0.51 | 0 | 464 | 0.46 | 0.97 | 0.01 | 0.00 | 3/31/2026 | 5/21/2026 4:00:05 PM EST |
| 60.00 | 26.70 | 27.90 | 27.30 | % | 0.46 | 0 | 465 | 0.42 | 0.95 | 0.01 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 62.50 | 24.30 | 25.50 | 24.90 | 30.80 | 0.00 | 0.00% | 0.40 | 0 | 400 | 0.39 | 0.93 | 0.01 | 0.00 | 3/27/2026 | 5/21/2026 4:00:05 PM EST |
| 65.00 | 22.00 | 23.00 | 22.50 | 22.50 | +1.85 | +8.96% | 0.35 | 1 | 1,307 | 0.35 | 0.91 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 67.50 | 19.80 | 20.80 | 20.30 | % | 0.30 | 0 | 551 | 0.30 | 0.89 | 0.01 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 70.00 | 17.60 | 18.60 | 18.10 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 680 | 0.29 | 0.86 | 0.01 | -0.01 | 5/6/2026 | 5/21/2026 4:00:05 PM EST |
| 72.50 | 15.40 | 16.50 | 15.95 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 1,108 | 0.28 | 0.82 | 0.01 | -0.01 | 5/14/2026 | 5/21/2026 4:00:05 PM EST |
| 75.00 | 13.60 | 14.50 | 14.05 | 13.95 | 0.00 | 0.00% | 0.19 | 0 | 639 | 0.28 | 0.78 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 77.50 | 11.90 | 12.50 | 12.20 | 10.78 | 0.00 | 0.00% | 0.16 | 0 | 661 | 0.28 | 0.73 | 0.02 | -0.01 | 5/14/2026 | 5/21/2026 4:00:05 PM EST |
| 80.00 | 10.20 | 10.80 | 10.50 | 11.00 | -0.90 | -7.57% | 0.13 | 11 | 1,155 | 0.27 | 0.68 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 82.50 | 8.80 | 9.20 | 9.00 | 9.70 | -0.33 | -3.29% | 0.11 | 1 | 410 | 0.27 | 0.63 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 85.00 | 7.40 | 7.80 | 7.60 | 7.70 | +0.10 | +1.32% | 0.09 | 8 | 2,626 | 0.27 | 0.57 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 87.50 | 6.20 | 6.50 | 6.35 | 7.00 | +0.50 | +7.70% | 0.07 | 20 | 62 | 0.26 | 0.51 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 90.00 | 5.20 | 5.50 | 5.35 | 5.80 | +0.12 | +2.12% | 0.06 | 1 | 513 | 0.26 | 0.45 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 92.50 | 4.30 | 4.50 | 4.40 | 4.30 | -0.60 | -12.25% | 0.05 | 37 | 132 | 0.26 | 0.40 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 95.00 | 3.50 | 3.80 | 3.65 | 4.00 | +0.10 | +2.57% | 0.04 | 1 | 1,234 | 0.26 | 0.35 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 97.50 | 2.85 | 3.10 | 2.98 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.26 | 0.30 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 100.00 | 2.35 | 2.55 | 2.45 | 2.60 | -0.20 | -7.15% | 0.02 | 197 | 814 | 0.26 | 0.26 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 105.00 | 1.55 | 1.75 | 1.65 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.26 | 0.19 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 110.00 | 1.05 | 1.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.27 | 0.14 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 115.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.27 | 0.10 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 120.00 | 0.45 | 0.65 | 0.55 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.28 | 0.07 | 0.01 | -0.01 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 125.00 | 0.30 | 0.70 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.05 | 0.01 | 0.00 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.04 | 0.00 | 0.00 | 4/6/2026 | 5/21/2026 4:00:05 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.03 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:05 PM EST |
| 140.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.02 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/21/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 426 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 246 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 42.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 523 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 350 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 47.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:05 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 52.50 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.37 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:05 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.37 | -0.02 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:05 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.34 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 5/21/2026 4:00:05 PM EST |
| 60.00 | 0.45 | 0.80 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.34 | -0.05 | 0.01 | 0.00 | 5/8/2026 | 5/21/2026 4:00:05 PM EST |
| 62.50 | 0.60 | 0.80 | 0.70 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.32 | -0.07 | 0.01 | 0.00 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 65.00 | 0.80 | 1.00 | 0.90 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.31 | -0.09 | 0.01 | -0.01 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 67.50 | 1.05 | 1.30 | 1.18 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 477 | 0.30 | -0.11 | 0.01 | -0.01 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 70.00 | 1.35 | 1.60 | 1.48 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 2,064 | 0.29 | -0.14 | 0.01 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 72.50 | 1.75 | 2.25 | 2.00 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.29 | -0.18 | 0.01 | -0.01 | 5/14/2026 | 5/21/2026 4:00:05 PM EST |
| 75.00 | 2.30 | 2.55 | 2.43 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 1,137 | 0.28 | -0.22 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 891 | 0.27 | -0.27 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 80.00 | 3.80 | 4.00 | 3.90 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 386 | 0.27 | -0.32 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 82.50 | 4.70 | 5.00 | 4.85 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 701 | 0.27 | -0.37 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 85.00 | 5.80 | 6.10 | 5.95 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 1,103 | 0.26 | -0.43 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 87.50 | 7.10 | 7.40 | 7.25 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.26 | -0.49 | 0.02 | -0.01 | 5/1/2026 | 5/21/2026 4:00:05 PM EST |
| 90.00 | 8.50 | 8.80 | 8.65 | 8.00 | -1.80 | -18.37% | 0.10 | 228 | 340 | 0.26 | -0.55 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 92.50 | 10.00 | 10.40 | 10.20 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 141 | 0.26 | -0.60 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 95.00 | 11.60 | 12.10 | 11.85 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 1,017 | 0.26 | -0.65 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 97.50 | 13.40 | 14.00 | 13.70 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.26 | -0.70 | 0.02 | -0.01 | 5/11/2026 | 5/21/2026 4:00:05 PM EST |
| 100.00 | 15.40 | 16.10 | 15.75 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.26 | -0.74 | 0.02 | -0.01 | 3/30/2026 | 5/21/2026 4:00:05 PM EST |
| 105.00 | 19.40 | 20.40 | 19.90 | % | 0.19 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 110.00 | 23.70 | 24.80 | 24.25 | 19.20 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.27 | -0.86 | 0.01 | -0.01 | 4/6/2026 | 5/21/2026 4:00:05 PM EST |
| 115.00 | 28.30 | 29.70 | 29.00 | % | 0.25 | 0 | 1 | 0.28 | -0.90 | 0.01 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 120.00 | 33.10 | 34.30 | 33.70 | % | 0.28 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.01 | 5/21/2026 4:00:05 PM EST | |||
| 125.00 | 38.00 | 39.50 | 38.75 | % | 0.31 | 0 | 0 | 0.31 | -0.95 | 0.01 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 130.00 | 43.00 | 44.40 | 43.70 | % | 0.34 | 0 | 0 | 0.42 | -0.96 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 135.00 | 46.60 | 50.60 | 48.60 | % | 0.36 | 0 | 0 | 0.53 | -0.97 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 140.00 | 51.60 | 55.80 | 53.70 | % | 0.38 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST |