Options Chain for SHELL PLC SPON ADS (SHEL) - $89.27 as of 4/24/2026 2:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 54.60 | 58.50 | 56.55 | % | 1.74 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 52.10 | 56.00 | 54.05 | % | 1.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 37.50 | 49.60 | 53.50 | 51.55 | % | 1.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 40.00 | 47.20 | 51.00 | 49.10 | % | 1.23 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 42.50 | 44.90 | 48.50 | 46.70 | % | 1.10 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 45.00 | 42.20 | 46.00 | 44.10 | % | 0.98 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 47.50 | 40.20 | 43.50 | 41.85 | % | 0.88 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 50.00 | 37.30 | 41.00 | 39.15 | % | 0.78 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 52.50 | 35.50 | 37.70 | 36.60 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 55.00 | 33.00 | 35.20 | 34.10 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 57.50 | 30.60 | 32.70 | 31.65 | 34.40 | 0.00 | 0.00% | 0.55 | 0 | 55 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 60.00 | 28.00 | 30.20 | 29.10 | 32.97 | 0.00 | 0.00% | 0.49 | 0 | 102 | 0.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:47 PM EST |
| 62.50 | 25.60 | 27.80 | 26.70 | % | 0.43 | 0 | 33 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 65.00 | 23.10 | 25.30 | 24.20 | 29.16 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:47 PM EST |
| 67.50 | 20.60 | 22.80 | 21.70 | % | 0.32 | 0 | 49 | 0.67 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 70.00 | 18.80 | 20.40 | 19.60 | 23.32 | 0.00 | 0.00% | 0.28 | 0 | 1,606 | 0.62 | 0.97 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:47 PM EST |
| 72.50 | 16.30 | 17.90 | 17.10 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 751 | 0.56 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 75.00 | 14.00 | 15.50 | 14.75 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 932 | 0.35 | 0.92 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 77.50 | 11.70 | 13.10 | 12.40 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 4,389 | 0.34 | 0.88 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 9.50 | 10.20 | 9.85 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 2,104 | 0.29 | 0.83 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 82.50 | 7.50 | 8.50 | 8.00 | 7.96 | +0.46 | +6.14% | 0.10 | 2 | 3,598 | 0.30 | 0.77 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 85.00 | 5.80 | 6.20 | 6.00 | 5.98 | -0.62 | -9.40% | 0.07 | 17 | 4,366 | 0.28 | 0.68 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 87.50 | 4.40 | 4.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0.05 | 78 | 1,761 | 0.28 | 0.58 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.20 | -5.89% | 0.04 | 192 | 2,101 | 0.27 | 0.47 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 92.50 | 2.20 | 2.45 | 2.33 | 2.25 | -0.05 | -2.18% | 0.03 | 33 | 1,120 | 0.27 | 0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.20 | -11.77% | 0.02 | 76 | 2,274 | 0.27 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 97.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.15 | -13.05% | 0.01 | 33 | 739 | 0.27 | 0.21 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 100.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.10 | -13.34% | 0.01 | 5 | 1,168 | 0.28 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 105.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 1,029 | 0.29 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.31 | 0.03 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.34 | 0.02 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 382 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,006 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 52.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 315 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 665 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:47 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 988 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.39 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,922 | 0.36 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 72.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.34 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,898 | 0.33 | -0.08 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 77.50 | 0.55 | 0.75 | 0.65 | 0.65 | -0.01 | -1.52% | 0.01 | 16 | 981 | 0.31 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 80.00 | 0.90 | 1.00 | 0.95 | 0.96 | +0.07 | +7.87% | 0.01 | 3 | 1,854 | 0.30 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 82.50 | 1.35 | 1.50 | 1.43 | 1.43 | -0.02 | -1.38% | 0.02 | 1 | 1,027 | 0.29 | -0.23 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 85.00 | 2.10 | 2.20 | 2.15 | 2.15 | 0.00 | 0.00% | 0.03 | 2 | 2,238 | 0.28 | -0.32 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 87.50 | 3.00 | 3.20 | 3.10 | 3.20 | +0.21 | +7.03% | 0.04 | 7 | 323 | 0.28 | -0.42 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 90.00 | 4.30 | 4.40 | 4.35 | 4.40 | +0.09 | +2.09% | 0.05 | 54 | 579 | 0.28 | -0.53 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 92.50 | 5.70 | 6.20 | 5.95 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 724 | 0.28 | -0.63 | 0.04 | -0.03 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 95.00 | 7.60 | 8.00 | 7.80 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.28 | -0.72 | 0.04 | -0.03 | 4/15/2026 | 4/24/2026 3:59:47 PM EST |
| 97.50 | 9.20 | 10.20 | 9.70 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.27 | -0.79 | 0.03 | -0.02 | 4/8/2026 | 4/24/2026 3:59:47 PM EST |
| 100.00 | 11.20 | 12.40 | 11.80 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.33 | -0.85 | 0.02 | -0.02 | 4/8/2026 | 4/24/2026 3:59:47 PM EST |
| 105.00 | 15.70 | 17.10 | 16.40 | % | 0.16 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 110.00 | 20.50 | 21.90 | 21.20 | % | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:47 PM EST | |||
| 115.00 | 25.50 | 27.60 | 26.55 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 120.00 | 30.40 | 32.70 | 31.55 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 125.00 | 35.40 | 37.60 | 36.50 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 130.00 | 40.40 | 42.60 | 41.50 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 135.00 | 45.40 | 47.60 | 46.50 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |