Options Chain for SHELL PLC SPON ADS (SHEL) - $93.23 as of 4/6/2026 9:15:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 54.30 | 57.10 | 55.70 | % | 1.49 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 40.00 | 51.80 | 54.40 | 53.10 | % | 1.33 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 42.50 | 49.30 | 51.90 | 50.60 | 50.11 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 45.00 | 46.80 | 49.30 | 48.05 | % | 1.07 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 47.50 | 44.80 | 46.60 | 45.70 | % | 0.96 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 50.00 | 42.00 | 44.20 | 43.10 | % | 0.86 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 55.00 | 37.30 | 39.20 | 38.25 | % | 0.70 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 60.00 | 31.90 | 34.50 | 33.20 | 32.01 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 62.50 | 29.60 | 31.40 | 30.50 | 31.08 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 65.00 | 27.30 | 29.00 | 28.15 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 67.50 | 24.80 | 26.40 | 25.60 | 24.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 70.00 | 22.30 | 23.90 | 23.10 | 21.75 | 0.00 | 0.00% | 0.33 | 0 | 1,484 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 72.50 | 19.90 | 21.40 | 20.65 | 22.13 | 0.00 | 0.00% | 0.28 | 0 | 1,344 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 75.00 | 18.00 | 18.90 | 18.45 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 2,389 | 0.79 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 77.50 | 14.80 | 16.70 | 15.75 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 2,166 | 0.87 | 0.98 | 0.01 | -0.02 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 80.00 | 13.50 | 14.30 | 13.90 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 3,438 | 0.79 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 81.00 | 11.40 | 13.00 | 12.20 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | 0.97 | 0.01 | -0.03 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 82.00 | 10.60 | 12.00 | 11.30 | % | 0.14 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.04 | 4/6/2026 3:59:44 PM EST | |||
| 82.50 | 10.50 | 11.50 | 11.00 | 11.11 | 0.00 | 0.00% | 0.13 | 0 | 713 | 0.58 | 0.95 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 83.00 | 9.60 | 11.00 | 10.30 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.95 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 84.00 | 8.50 | 10.00 | 9.25 | 8.29 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.94 | 0.02 | -0.04 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 85.00 | 8.30 | 9.30 | 8.80 | 8.54 | 0.00 | 0.00% | 0.10 | 0 | 2,459 | 0.56 | 0.91 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 86.00 | 6.70 | 8.10 | 7.40 | % | 0.09 | 0 | 0 | 0.46 | 0.88 | 0.03 | -0.07 | 4/6/2026 3:59:44 PM EST | |||
| 87.00 | 5.90 | 7.50 | 6.70 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.86 | 0.03 | -0.07 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 87.50 | 5.90 | 7.00 | 6.45 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 3,564 | 0.49 | 0.85 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 88.00 | 5.00 | 6.60 | 5.80 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.84 | 0.04 | -0.07 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 89.00 | 4.40 | 5.70 | 5.05 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.45 | 0.80 | 0.05 | -0.08 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 90.00 | 4.10 | 4.70 | 4.40 | 4.27 | 0.00 | 0.00% | 0.05 | 0 | 3,160 | 0.33 | 0.76 | 0.06 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 91.00 | 3.50 | 4.10 | 3.80 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.35 | 0.70 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 92.00 | 3.00 | 3.20 | 3.10 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1,076 | 0.34 | 0.63 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 92.50 | 2.75 | 2.90 | 2.83 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.34 | 0.60 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 93.00 | 2.40 | 2.65 | 2.53 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.34 | 0.56 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 94.00 | 1.90 | 2.10 | 2.00 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 550 | 0.33 | 0.48 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 95.00 | 1.50 | 1.65 | 1.58 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,860 | 0.32 | 0.40 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 96.00 | 0.90 | 1.30 | 1.10 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.32 | 0.34 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 97.00 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.32 | 0.28 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 97.50 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.31 | 0.26 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 98.00 | 0.50 | 0.70 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,399 | 0.32 | 0.24 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 99.00 | 0.35 | 0.70 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.34 | 0.21 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 0.34 | 0.19 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 101.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.33 | 0.17 | 0.04 | -0.08 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 102.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.36 | 0.14 | 0.03 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 103.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.13 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 104.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.12 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.46 | 0.07 | 0.02 | -0.04 | 4/6/2026 | 4/6/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 8 | 3.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2,319 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 72.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 0.75 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 0.60 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,561 | 0.62 | -0.02 | 0.01 | -0.02 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.03 | 4/6/2026 3:59:44 PM EST | |||
| 82.00 | 0.05 | 0.35 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.04 | 0.01 | -0.04 | 3/23/2026 | 4/6/2026 3:59:44 PM EST |
| 82.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.46 | -0.05 | 0.01 | -0.04 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 83.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | -0.05 | 0.01 | -0.04 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 84.00 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.06 | 0.02 | -0.04 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.44 | -0.09 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 86.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | -0.12 | 0.03 | -0.07 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 87.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | -0.14 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.38 | -0.15 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 88.00 | 0.40 | 0.80 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.39 | -0.16 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 89.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.36 | -0.20 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,857 | 0.34 | -0.24 | 0.06 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 91.00 | 1.05 | 1.20 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.35 | -0.30 | 0.07 | -0.09 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 92.00 | 1.35 | 1.65 | 1.50 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.34 | -0.37 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 92.50 | 1.55 | 1.85 | 1.70 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1,054 | 0.34 | -0.40 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 93.00 | 1.70 | 2.05 | 1.88 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.33 | -0.44 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 94.00 | 2.20 | 2.55 | 2.38 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 439 | 0.33 | -0.52 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 95.00 | 2.65 | 3.10 | 2.88 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.32 | -0.60 | 0.08 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 96.00 | 3.30 | 3.90 | 3.60 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.33 | -0.66 | 0.07 | -0.09 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 97.00 | 4.00 | 4.60 | 4.30 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.72 | 0.06 | -0.09 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 97.50 | 4.30 | 4.90 | 4.60 | % | 0.05 | 0 | 1 | 0.31 | -0.74 | 0.06 | -0.09 | 4/6/2026 3:59:44 PM EST | |||
| 98.00 | 4.70 | 6.00 | 5.35 | % | 0.05 | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.09 | 4/6/2026 3:59:44 PM EST | |||
| 99.00 | 5.50 | 7.00 | 6.25 | % | 0.06 | 0 | 0 | 0.36 | -0.79 | 0.05 | -0.08 | 4/6/2026 3:59:44 PM EST | |||
| 100.00 | 6.30 | 7.90 | 7.10 | 8.73 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.58 | -0.81 | 0.04 | -0.08 | 3/25/2026 | 4/6/2026 3:59:44 PM EST |
| 101.00 | 7.30 | 9.00 | 8.15 | % | 0.08 | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.08 | 4/6/2026 3:59:44 PM EST | |||
| 102.00 | 8.20 | 10.00 | 9.10 | % | 0.09 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.08 | 4/6/2026 3:59:44 PM EST | |||
| 103.00 | 9.10 | 10.80 | 9.95 | % | 0.10 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.07 | 4/6/2026 3:59:44 PM EST | |||
| 104.00 | 10.40 | 11.80 | 11.10 | % | 0.11 | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.07 | 4/6/2026 3:59:44 PM EST | |||
| 105.00 | 11.30 | 12.80 | 12.05 | % | 0.11 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.04 | 4/6/2026 3:59:44 PM EST |