Options Chain for SHELL PLC SPON ADS (SHEL) - $87.35 as of 5/7/2026 9:16:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.60 | 41.70 | 39.65 | % | 0.88 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 50.00 | 32.60 | 36.70 | 34.65 | % | 0.69 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 55.00 | 27.60 | 31.50 | 29.55 | % | 0.54 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 60.00 | 23.80 | 25.90 | 24.85 | 32.40 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:58:44 AM EST |
| 65.00 | 19.10 | 20.60 | 19.85 | 24.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 70.00 | 13.70 | 15.60 | 14.65 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 75.00 | 9.30 | 10.00 | 9.65 | 9.70 | -2.28 | -19.04% | 0.13 | 1 | 28 | 0.81 | 0.99 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 76.00 | 7.80 | 9.60 | 8.70 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.89 | 0.98 | 0.01 | -0.02 | 5/1/2026 | 5/7/2026 9:58:44 AM EST |
| 77.00 | 6.80 | 8.60 | 7.70 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 78.00 | 5.90 | 7.60 | 6.75 | 9.41 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | 0.94 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 79.00 | 5.10 | 6.60 | 5.85 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | 0.92 | 0.03 | -0.05 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 80.00 | 4.50 | 5.40 | 4.95 | 5.30 | -2.16 | -28.96% | 0.06 | 583 | 654 | 0.60 | 0.89 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 81.00 | 3.60 | 4.50 | 4.05 | 5.00 | -1.60 | -24.25% | 0.05 | 582 | 582 | 0.53 | 0.85 | 0.05 | -0.07 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 82.00 | 2.95 | 3.40 | 3.18 | % | 0.04 | 0 | 0 | 0.30 | 0.80 | 0.06 | -0.08 | 5/7/2026 9:58:44 AM EST | |||
| 82.50 | 2.70 | 3.10 | 2.90 | 2.85 | -3.28 | -53.51% | 0.04 | 5 | 2 | 0.34 | 0.76 | 0.07 | -0.08 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 83.00 | 2.50 | 2.70 | 2.60 | 2.47 | -4.73 | -65.70% | 0.03 | 1 | 1 | 0.34 | 0.73 | 0.08 | -0.09 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 84.00 | 1.85 | 2.00 | 1.93 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.32 | 0.64 | 0.09 | -0.10 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 85.00 | 1.30 | 1.45 | 1.38 | 1.34 | -2.06 | -60.59% | 0.02 | 9 | 49 | 0.31 | 0.55 | 0.10 | -0.10 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 86.00 | 0.85 | 1.10 | 0.98 | 1.13 | -1.62 | -58.91% | 0.01 | 1 | 42 | 0.31 | 0.45 | 0.10 | -0.10 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 87.00 | 0.55 | 0.70 | 0.63 | 0.75 | -1.21 | -61.74% | 0.01 | 58 | 267 | 0.30 | 0.35 | 0.10 | -0.09 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 87.50 | 0.45 | 0.60 | 0.53 | 0.49 | -1.26 | -72.00% | 0.01 | 2 | 399 | 0.31 | 0.30 | 0.09 | -0.09 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 88.00 | 0.35 | 0.50 | 0.43 | 0.35 | -1.15 | -76.67% | 0.00 | 15 | 3,963 | 0.31 | 0.26 | 0.09 | -0.08 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 89.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.86 | -76.79% | 0.00 | 59 | 1,314 | 0.31 | 0.18 | 0.07 | -0.07 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.65 | -79.27% | 0.00 | 76 | 3,318 | 0.32 | 0.13 | 0.06 | -0.05 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 91.00 | 0.05 | 0.25 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.32 | 0.09 | 0.04 | -0.04 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 92.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.35 | -87.50% | 0.00 | 27 | 190 | 0.32 | 0.06 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 3,150 | 0.41 | 0.04 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 0.00 | 12 | 1,825 | 0.33 | 0.04 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.44 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 3,096 | 0.45 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,005 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:44 AM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:44 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 1,547 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:44 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:58:44 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 533 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 9:58:44 AM 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 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 9:58:44 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:44 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | -0.01 | 0.01 | -0.02 | 4/28/2026 | 5/7/2026 9:58:44 AM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.01 | -0.02 | 4/28/2026 | 5/7/2026 9:58:44 AM EST |
| 77.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.03 | 0.01 | -0.02 | 4/27/2026 | 5/7/2026 9:58:44 AM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.06 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 79.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 3 | 49 | 0.35 | -0.11 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 81.00 | 0.30 | 0.45 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.15 | 0.05 | -0.07 | 4/29/2026 | 5/7/2026 9:58:44 AM EST |
| 82.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.24 | +66.67% | 0.01 | 3 | 6 | 0.33 | -0.20 | 0.06 | -0.08 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 82.50 | 0.60 | 0.80 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.32 | -0.24 | 0.07 | -0.08 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 83.00 | 0.75 | 0.95 | 0.85 | 0.88 | +0.28 | +46.67% | 0.01 | 11 | 245 | 0.31 | -0.27 | 0.08 | -0.09 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 84.00 | 1.10 | 1.30 | 1.20 | 1.36 | +0.51 | +60.00% | 0.01 | 76 | 1,112 | 0.30 | -0.36 | 0.09 | -0.10 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 85.00 | 1.55 | 1.75 | 1.65 | 1.80 | +0.81 | +81.82% | 0.02 | 30 | 1,233 | 0.30 | -0.45 | 0.10 | -0.10 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 86.00 | 2.10 | 2.35 | 2.23 | 2.10 | +0.60 | +40.00% | 0.03 | 7 | 245 | 0.29 | -0.55 | 0.10 | -0.10 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 87.00 | 2.80 | 3.10 | 2.95 | 3.02 | +1.12 | +58.95% | 0.03 | 1 | 149 | 0.30 | -0.65 | 0.10 | -0.09 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 87.50 | 3.10 | 3.50 | 3.30 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 593 | 0.30 | -0.70 | 0.09 | -0.09 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 88.00 | 3.40 | 4.10 | 3.75 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.28 | -0.74 | 0.09 | -0.08 | 5/5/2026 | 5/7/2026 9:58:44 AM EST |
| 89.00 | 4.10 | 5.20 | 4.65 | 4.90 | +2.00 | +68.97% | 0.05 | 2 | 222 | 0.40 | -0.82 | 0.07 | -0.07 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 90.00 | 4.80 | 6.00 | 5.40 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2,985 | 0.43 | -0.87 | 0.06 | -0.05 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 91.00 | 6.10 | 7.10 | 6.60 | 6.56 | +2.26 | +52.56% | 0.07 | 1 | 115 | 0.54 | -0.91 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 92.00 | 6.60 | 7.90 | 7.25 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.59 | -0.94 | 0.03 | -0.03 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 92.50 | 7.70 | 8.40 | 8.05 | 8.00 | +2.00 | +33.34% | 0.09 | 11 | 342 | 0.46 | -0.96 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 9:58:44 AM EST |
| 93.00 | 8.20 | 9.20 | 8.70 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 566 | 0.67 | -0.96 | 0.02 | -0.02 | 5/6/2026 | 5/7/2026 9:58:44 AM EST |
| 94.00 | 8.60 | 10.40 | 9.50 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.71 | -0.98 | 0.01 | -0.01 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 95.00 | 9.60 | 10.80 | 10.20 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.56 | -0.99 | 0.01 | -0.01 | 5/1/2026 | 5/7/2026 9:58:44 AM EST |
| 96.00 | 10.60 | 11.90 | 11.25 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:44 AM EST |
| 97.00 | 11.60 | 13.50 | 12.55 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 97.50 | 12.10 | 14.00 | 13.05 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 98.00 | 12.60 | 14.50 | 13.55 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 99.00 | 13.60 | 15.50 | 14.55 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 100.00 | 14.40 | 16.10 | 15.25 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:58:44 AM EST |
| 105.00 | 19.20 | 21.10 | 20.15 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 110.00 | 23.60 | 26.70 | 25.15 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:58:44 AM EST |
| 115.00 | 28.60 | 31.70 | 30.15 | 24.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:44 AM EST |
| 120.00 | 33.60 | 36.70 | 35.15 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 125.00 | 39.00 | 41.70 | 40.35 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 130.00 | 43.60 | 46.70 | 45.15 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST | |||
| 135.00 | 48.60 | 51.90 | 50.25 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:44 AM EST |