Options Chain for SHELL PLC SPON ADS (SHEL) - $90.93 as of 4/8/2026 7:57:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.10 | 33.20 | 32.15 | 32.40 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 65.00 | 26.20 | 28.10 | 27.15 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 70.00 | 21.30 | 23.00 | 22.15 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/8/2026 4:00:01 PM EST | |||
| 75.00 | 16.50 | 17.80 | 17.15 | 17.56 | % | 0.23 | 5 | 13 | 0.46 | 0.97 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 80.00 | 11.70 | 13.00 | 12.35 | 11.50 | -0.64 | -5.28% | 0.15 | 1 | 7 | 0.38 | 0.91 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 82.50 | 9.60 | 10.80 | 10.20 | % | 0.12 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.04 | 4/8/2026 4:00:01 PM EST | |||
| 85.00 | 7.60 | 8.60 | 8.10 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.27 | 0.80 | 0.03 | -0.04 | 4/2/2026 | 4/8/2026 4:00:01 PM EST |
| 87.50 | 5.90 | 6.60 | 6.25 | 5.95 | -2.55 | -30.00% | 0.07 | 58 | 58 | 0.28 | 0.72 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 90.00 | 4.60 | 4.90 | 4.75 | 4.77 | -1.83 | -27.73% | 0.05 | 16 | 370 | 0.30 | 0.63 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 92.50 | 3.30 | 3.50 | 3.40 | 3.40 | -1.26 | -27.04% | 0.04 | 97 | 261 | 0.29 | 0.51 | 0.05 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 95.00 | 2.20 | 2.40 | 2.30 | 1.95 | -1.25 | -39.07% | 0.02 | 74 | 279 | 0.29 | 0.40 | 0.05 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 97.50 | 1.40 | 1.60 | 1.50 | 1.47 | -0.93 | -38.75% | 0.02 | 6,627 | 328 | 0.29 | 0.29 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 100.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.81 | -46.29% | 0.01 | 115 | 593 | 0.29 | 0.21 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 105.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.30 | -40.00% | 0.00 | 71 | 1,452 | 0.30 | 0.10 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 31 | 0.33 | 0.04 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/8/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 533 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 9 | 0.44 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.18 | -51.43% | 0.00 | 8 | 22 | 0.39 | -0.03 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.20 | -28.58% | 0.01 | 7 | 10 | 0.35 | -0.09 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 82.50 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.33 | -0.13 | 0.02 | -0.04 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 85.00 | 0.90 | 1.10 | 1.00 | 1.06 | +0.06 | +6.00% | 0.01 | 28 | 1,377 | 0.31 | -0.20 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 87.50 | 1.45 | 1.65 | 1.55 | 1.67 | +0.22 | +15.18% | 0.02 | 1 | 266 | 0.30 | -0.28 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 90.00 | 2.30 | 2.45 | 2.38 | 2.50 | +0.35 | +16.28% | 0.03 | 15 | 304 | 0.30 | -0.37 | 0.04 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 92.50 | 3.40 | 3.60 | 3.50 | 3.60 | +0.50 | +16.13% | 0.04 | 47 | 223 | 0.29 | -0.49 | 0.05 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 95.00 | 4.80 | 5.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.29 | -0.60 | 0.05 | -0.05 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 97.50 | 6.40 | 7.10 | 6.75 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | -0.71 | 0.04 | -0.04 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 100.00 | 8.10 | 9.40 | 8.75 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.30 | -0.79 | 0.03 | -0.03 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 105.00 | 12.90 | 14.20 | 13.55 | % | 0.13 | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.02 | 4/8/2026 4:00:01 PM EST | |||
| 110.00 | 17.60 | 19.20 | 18.40 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | -0.96 | 0.01 | -0.01 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 115.00 | 20.70 | 25.10 | 22.90 | % | 0.20 | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.01 | 4/8/2026 4:00:01 PM EST | |||
| 120.00 | 27.30 | 29.20 | 28.25 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 125.00 | 31.10 | 35.10 | 33.10 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 130.00 | 36.10 | 40.10 | 38.10 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 135.00 | 40.90 | 45.20 | 43.05 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST |