Options Chain for SHELL PLC SPON ADS (SHEL) - $87.20 as of 5/7/2026 3:09:36 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 | 32.20 | 36.30 | 34.25 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 55.00 | 27.20 | 31.40 | 29.30 | % | 0.53 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 60.00 | 22.20 | 26.40 | 24.30 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 65.00 | 17.20 | 21.40 | 19.30 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 70.00 | 12.30 | 16.30 | 14.30 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 75.00 | 8.20 | 10.70 | 9.45 | 14.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.93 | 0.03 | -0.01 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 76.00 | 7.30 | 9.80 | 8.55 | % | 0.11 | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 77.00 | 5.60 | 8.90 | 7.25 | % | 0.09 | 0 | 0 | 0.50 | 0.88 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 78.00 | 5.50 | 8.10 | 6.80 | % | 0.09 | 0 | 0 | 0.48 | 0.84 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 79.00 | 3.80 | 7.20 | 5.50 | % | 0.07 | 0 | 0 | 0.30 | 0.79 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 80.00 | 3.00 | 6.50 | 4.75 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.38 | 0.75 | 0.05 | -0.03 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 81.00 | 2.35 | 5.00 | 3.68 | % | 0.05 | 0 | 0 | 0.18 | 0.70 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 82.00 | 2.35 | 4.10 | 3.23 | % | 0.04 | 0 | 0 | 0.24 | 0.64 | 0.06 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 83.00 | 1.70 | 3.50 | 2.60 | % | 0.03 | 0 | 0 | 0.26 | 0.58 | 0.06 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 84.00 | 2.20 | 2.95 | 2.58 | % | 0.03 | 0 | 0 | 0.25 | 0.53 | 0.06 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 85.00 | 1.75 | 2.50 | 2.13 | 2.30 | % | 0.03 | 2 | 0 | 0.26 | 0.47 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 86.00 | 0.65 | 2.10 | 1.38 | 2.29 | -1.64 | -41.73% | 0.02 | 1 | 1 | 0.25 | 0.41 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 87.00 | 0.90 | 1.75 | 1.33 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 88.00 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.25 | 0.30 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 89.00 | 0.50 | 1.40 | 0.95 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.26 | 0.05 | -0.03 | 5/1/2026 | 5/7/2026 2:58:59 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | 0.22 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.18 | 0.04 | -0.02 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 92.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 93.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.12 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 94.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.06 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 97.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 98.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 75.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 3 | 8 | 0.28 | -0.07 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 76.00 | 0.15 | 2.50 | 1.33 | % | 0.02 | 0 | 0 | 0.57 | -0.08 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 77.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 78.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.34 | -0.16 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 79.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.27 | -0.25 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 81.00 | 1.00 | 2.80 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 82.00 | 1.60 | 2.30 | 1.95 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.36 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 83.00 | 1.00 | 2.80 | 1.90 | % | 0.02 | 0 | 0 | 0.25 | -0.42 | 0.06 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 84.00 | 2.50 | 3.20 | 2.85 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.47 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 85.00 | 3.10 | 3.80 | 3.45 | 3.31 | +1.01 | +43.92% | 0.04 | 3 | 9 | 0.26 | -0.53 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 86.00 | 3.50 | 4.40 | 3.95 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.25 | -0.59 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 87.00 | 4.40 | 5.10 | 4.75 | 3.82 | +1.35 | +54.66% | 0.05 | 2 | 2 | 0.26 | -0.64 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 88.00 | 3.30 | 5.80 | 4.55 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.70 | 0.05 | -0.03 | 5/1/2026 | 5/7/2026 2:58:59 PM EST |
| 89.00 | 4.20 | 6.60 | 5.40 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | -0.74 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 90.00 | 5.60 | 7.80 | 6.70 | 6.05 | +0.75 | +14.16% | 0.07 | 2 | 3 | 0.37 | -0.78 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 91.00 | 6.40 | 8.60 | 7.50 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.82 | 0.04 | -0.02 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 92.00 | 7.30 | 9.50 | 8.40 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.86 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 93.00 | 8.30 | 10.90 | 9.60 | % | 0.10 | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 94.00 | 9.20 | 11.90 | 10.55 | % | 0.11 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 95.00 | 10.10 | 12.50 | 11.30 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 96.00 | 11.10 | 13.80 | 12.45 | % | 0.13 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 97.00 | 11.50 | 14.50 | 13.00 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 98.00 | 12.50 | 15.70 | 14.10 | % | 0.14 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 99.00 | 13.50 | 16.70 | 15.10 | % | 0.15 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 100.00 | 14.50 | 17.40 | 15.95 | % | 0.16 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 101.00 | 15.50 | 18.60 | 17.05 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 102.00 | 16.40 | 19.10 | 17.75 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 105.00 | 19.40 | 22.20 | 20.80 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 110.00 | 24.40 | 28.40 | 26.40 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 115.00 | 29.40 | 33.40 | 31.40 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST |