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 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 55.00 | 30.90 | 35.20 | 33.05 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 25.90 | 30.20 | 28.05 | % | 0.47 | 0 | 0 | 1.19 | 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 | 0.76 | 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 | 0.72 | 0.96 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 11.70 | 14.90 | 13.30 | 12.42 | % | 0.18 | 1 | 0 | 0.60 | 0.89 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 79.00 | 8.00 | 10.50 | 9.25 | % | 0.12 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 80.00 | 7.10 | 9.60 | 8.35 | % | 0.10 | 0 | 0 | 0.40 | 0.79 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 81.00 | 6.30 | 8.80 | 7.55 | % | 0.09 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 82.00 | 5.40 | 7.80 | 6.60 | % | 0.08 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 83.00 | 5.60 | 7.40 | 6.50 | 6.52 | % | 0.08 | 2 | 0 | 0.32 | 0.69 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 84.00 | 4.10 | 6.00 | 5.05 | % | 0.06 | 0 | 0 | 0.23 | 0.66 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 4.40 | 5.20 | 4.80 | 4.95 | % | 0.06 | 20 | 0 | 0.28 | 0.63 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 86.00 | 3.90 | 4.50 | 4.20 | 4.35 | % | 0.05 | 18 | 0 | 0.28 | 0.59 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 87.00 | 3.20 | 4.00 | 3.60 | 3.65 | -3.29 | -47.41% | 0.04 | 4 | 4 | 0.28 | 0.55 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 2.60 | 3.40 | 3.00 | % | 0.03 | 0 | 0 | 0.27 | 0.50 | 0.05 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 89.00 | 2.20 | 3.00 | 2.60 | 1.91 | -3.09 | -61.80% | 0.03 | 1 | 2 | 0.27 | 0.45 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 1.85 | 2.50 | 2.18 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.40 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 1.50 | 2.25 | 1.88 | % | 0.02 | 0 | 0 | 0.27 | 0.34 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 92.00 | 0.15 | 1.95 | 1.05 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | 0.29 | 0.05 | -0.03 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 0.75 | 1.65 | 1.20 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 94.00 | 0.75 | 2.60 | 1.68 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.20 | 0.04 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.04 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 96.00 | 0.25 | 2.95 | 1.60 | % | 0.02 | 0 | 0 | 0.35 | 0.13 | 0.03 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 2.95 | 1.48 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.10 | 0.03 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 99.00 | 0.00 | 2.85 | 1.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.05 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.70 | 1.35 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 104.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.84 | 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 | 1.59 | 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 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.02 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 79.00 | 0.25 | 3.00 | 1.63 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.40 | -0.20 | 0.02 | -0.03 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.63 | -0.21 | 0.03 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.33 | -0.25 | 0.03 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 82.00 | 0.95 | 1.40 | 1.18 | 1.09 | +0.11 | +11.23% | 0.01 | 1 | 1 | 0.28 | -0.28 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 0.20 | 1.90 | 1.05 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.31 | 0.03 | -0.04 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 1.30 | 3.50 | 2.40 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 1.70 | 2.45 | 2.08 | % | 0.02 | 0 | 0 | 0.28 | -0.37 | 0.04 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 86.00 | 1.95 | 2.85 | 2.40 | 3.90 | +2.65 | +212.00% | 0.03 | 3 | 1 | 0.27 | -0.41 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 87.00 | 2.45 | 3.10 | 2.78 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.45 | 0.04 | -0.04 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 2.90 | 3.60 | 3.25 | 3.77 | % | 0.04 | 1 | 0 | 0.26 | -0.50 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 89.00 | 3.40 | 4.20 | 3.80 | 4.65 | % | 0.04 | 1 | 0 | 0.26 | -0.55 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 90.00 | 4.10 | 4.80 | 4.45 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.60 | 0.05 | -0.03 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 4.60 | 5.70 | 5.15 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 92.00 | 4.70 | 7.40 | 6.05 | % | 0.07 | 0 | 0 | 0.34 | -0.71 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 93.00 | 5.10 | 7.80 | 6.45 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.05 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 94.00 | 5.80 | 8.60 | 7.20 | % | 0.08 | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 95.00 | 6.80 | 9.50 | 8.15 | % | 0.09 | 0 | 0 | 0.24 | -0.84 | 0.04 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 96.00 | 8.20 | 11.00 | 9.60 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.03 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 97.00 | 9.00 | 11.90 | 10.45 | % | 0.11 | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 98.00 | 9.90 | 12.10 | 11.00 | % | 0.11 | 0 | 0 | 0.24 | -0.91 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 99.00 | 10.80 | 13.70 | 12.25 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 11.40 | 14.60 | 13.00 | % | 0.13 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 101.00 | 12.80 | 14.90 | 13.85 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 102.00 | 13.70 | 16.00 | 14.85 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 103.00 | 14.00 | 17.70 | 15.85 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 104.00 | 15.70 | 18.50 | 17.10 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 16.70 | 19.50 | 18.10 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 21.60 | 24.60 | 23.10 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 25.60 | 29.30 | 27.45 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST |