Options Chain for SHELL PLC SPON ADS (SHEL) - $90.98 as of 4/10/2026 5:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.90 | 40.20 | 38.05 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 55.00 | 31.20 | 35.20 | 33.20 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 26.10 | 29.70 | 27.90 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 21.20 | 24.10 | 22.65 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 16.40 | 19.70 | 18.05 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 11.50 | 14.90 | 13.20 | 12.37 | % | 0.18 | 2 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 79.00 | 7.70 | 11.20 | 9.45 | % | 0.12 | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 80.00 | 7.60 | 9.70 | 8.65 | 8.25 | % | 0.11 | 1 | 0 | 0.46 | 0.87 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 81.00 | 5.90 | 8.70 | 7.30 | % | 0.09 | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 82.00 | 5.00 | 7.80 | 6.40 | % | 0.08 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 83.00 | 4.90 | 7.70 | 6.30 | 5.21 | -3.93 | -43.00% | 0.08 | 3 | 1 | 0.46 | 0.75 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 3.20 | 6.80 | 5.00 | % | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 4.30 | 5.00 | 4.65 | 4.90 | -5.48 | -52.80% | 0.05 | 16 | 1 | 0.30 | 0.66 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 3.80 | 4.50 | 4.15 | 4.25 | % | 0.05 | 20 | 0 | 0.30 | 0.60 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 87.00 | 3.10 | 3.90 | 3.50 | 3.70 | -2.90 | -43.94% | 0.04 | 23 | 1 | 0.29 | 0.55 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 2.65 | 3.30 | 2.98 | % | 0.03 | 0 | 0 | 0.29 | 0.50 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 89.00 | 2.15 | 2.85 | 2.50 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 90.00 | 1.60 | 2.35 | 1.98 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 91.00 | 1.25 | 2.00 | 1.63 | % | 0.02 | 0 | 0 | 0.27 | 0.35 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 92.00 | 1.10 | 1.80 | 1.45 | 1.40 | -2.30 | -62.17% | 0.02 | 3 | 3 | 0.28 | 0.30 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 0.70 | 1.50 | 1.10 | 0.93 | % | 0.01 | 9 | 0 | 0.27 | 0.26 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 94.00 | 0.50 | 3.10 | 1.80 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | 0.22 | 0.04 | -0.03 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 0.20 | 1.10 | 0.65 | 0.57 | -1.20 | -67.80% | 0.01 | 6 | 8 | 0.25 | 0.21 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 0.20 | 2.95 | 1.58 | % | 0.02 | 0 | 0 | 0.38 | 0.16 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 97.00 | 0.35 | 2.90 | 1.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.14 | 0.03 | -0.03 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 3.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | 0.11 | 0.03 | -0.02 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 3.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | 0.09 | 0.02 | -0.02 | 4/2/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.72 | 0.07 | 0.02 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 101.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 79.00 | 0.10 | 2.55 | 1.33 | 0.65 | -0.67 | -50.76% | 0.02 | 1 | 16 | 0.39 | -0.10 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 0.45 | 1.30 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.03 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.15 | 0.58 | 0.90 | % | 0.01 | 1 | 0 | 0.34 | -0.16 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 82.00 | 0.80 | 1.25 | 1.03 | 1.05 | +0.31 | +41.90% | 0.01 | 1 | 1 | 0.29 | -0.20 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 0 | 0.28 | -0.25 | 0.04 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 84.00 | 1.20 | 2.00 | 1.60 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.45 | 2.30 | 1.38 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.23 | -0.34 | 0.05 | -0.04 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 1.85 | 2.50 | 2.18 | 2.45 | % | 0.03 | 1 | 0 | 0.27 | -0.40 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 87.00 | 2.30 | 2.90 | 2.60 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.45 | 0.05 | -0.04 | 4/6/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 2.75 | 3.60 | 3.18 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 89.00 | 3.40 | 3.90 | 3.65 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.56 | 0.05 | -0.04 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 3.90 | 4.80 | 4.35 | 5.10 | +2.35 | +85.46% | 0.05 | 10 | 13 | 0.28 | -0.61 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 4.60 | 5.40 | 5.00 | % | 0.05 | 0 | 0 | 0.28 | -0.65 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 92.00 | 5.20 | 6.00 | 5.60 | % | 0.06 | 0 | 0 | 0.27 | -0.70 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 93.00 | 5.30 | 7.70 | 6.50 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 94.00 | 5.80 | 9.30 | 7.55 | % | 0.08 | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 95.00 | 7.20 | 10.10 | 8.65 | % | 0.09 | 0 | 0 | 0.33 | -0.79 | 0.04 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 96.00 | 8.20 | 10.90 | 9.55 | % | 0.10 | 0 | 0 | 0.33 | -0.84 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 97.00 | 9.00 | 11.40 | 10.20 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 98.00 | 9.40 | 12.80 | 11.10 | % | 0.11 | 0 | 0 | 0.29 | -0.89 | 0.03 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 99.00 | 10.80 | 13.60 | 12.20 | % | 0.12 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 11.80 | 14.20 | 13.00 | % | 0.13 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 101.00 | 12.70 | 15.10 | 13.90 | % | 0.14 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 102.00 | 13.70 | 16.10 | 14.90 | % | 0.15 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 103.00 | 14.70 | 17.50 | 16.10 | % | 0.16 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 104.00 | 15.70 | 18.50 | 17.10 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 16.70 | 19.50 | 18.10 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 21.60 | 24.40 | 23.00 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 26.60 | 29.30 | 27.95 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST |