Options Chain for SHELL PLC SPON ADS (SHEL) - $84.50 as of 5/15/2026 8:09:12 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 | 50.70 | 55.00 | 52.85 | % | 1.63 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 35.00 | 48.20 | 52.50 | 50.35 | % | 1.44 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 37.50 | 45.70 | 50.00 | 47.85 | % | 1.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 40.00 | 43.40 | 47.50 | 45.45 | % | 1.14 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 42.50 | 40.90 | 45.00 | 42.95 | % | 1.01 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 45.00 | 38.40 | 42.50 | 40.45 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 47.50 | 35.90 | 40.00 | 37.95 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 33.40 | 37.50 | 35.45 | % | 0.71 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 52.50 | 30.90 | 35.00 | 32.95 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 55.00 | 28.40 | 32.50 | 30.45 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 57.50 | 26.60 | 29.20 | 27.90 | 34.40 | 0.00 | 0.00% | 0.49 | 0 | 55 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/15/2026 4:00:05 PM EST |
| 60.00 | 24.10 | 26.70 | 25.40 | 32.97 | 0.00 | 0.00% | 0.42 | 0 | 102 | 1.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 4:00:05 PM EST |
| 62.50 | 21.60 | 24.20 | 22.90 | % | 0.37 | 0 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 65.00 | 19.10 | 21.50 | 20.30 | 29.16 | 0.00 | 0.00% | 0.31 | 0 | 37 | 0.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/15/2026 4:00:05 PM EST |
| 67.50 | 16.80 | 18.50 | 17.65 | 16.96 | 0.00 | 0.00% | 0.26 | 0 | 49 | 0.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 14.90 | 16.50 | 15.70 | 15.70 | 0.00 | 0.00% | 0.22 | 0 | 1,599 | 0.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 72.50 | 12.30 | 13.80 | 13.05 | 12.89 | 0.00 | 0.00% | 0.18 | 0 | 794 | 0.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 75.00 | 10.00 | 11.50 | 10.75 | 10.50 | +0.50 | +5.00% | 0.14 | 4 | 1,008 | 0.52 | 0.99 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 77.50 | 7.80 | 8.30 | 8.05 | 8.00 | +0.42 | +5.55% | 0.10 | 15 | 4,359 | 0.33 | 0.91 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 5.50 | 6.10 | 5.80 | 5.00 | -0.40 | -7.41% | 0.07 | 13 | 2,116 | 0.28 | 0.80 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 82.50 | 3.80 | 4.10 | 3.95 | 3.77 | +0.09 | +2.45% | 0.05 | 248 | 4,085 | 0.26 | 0.66 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 2.40 | 2.60 | 2.50 | 2.50 | +0.35 | +16.28% | 0.03 | 740 | 5,308 | 0.26 | 0.50 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 87.50 | 1.40 | 1.55 | 1.48 | 1.55 | +0.17 | +12.32% | 0.02 | 7,298 | 2,983 | 0.25 | 0.35 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.10 | +12.50% | 0.01 | 1,245 | 8,307 | 0.25 | 0.22 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 92.50 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 156 | 2,302 | 0.27 | 0.14 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.03 | -12.00% | 0.00 | 49 | 2,249 | 0.27 | 0.08 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.27 | 0.04 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.12 | +0.02 | +20.00% | 0.00 | 110 | 1,321 | 0.31 | 0.02 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 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 | 1.35 | 0.68 | % | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 84 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 382 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1,006 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 52.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 315 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 665 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/15/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 14 | 988 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 1,961 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 22 | 1,112 | 0.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 2,336 | 0.29 | -0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 77.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 60 | 1,017 | 0.26 | -0.09 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.14 | -14.74% | 0.01 | 466 | 2,023 | 0.25 | -0.20 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 82.50 | 1.45 | 1.60 | 1.53 | 1.65 | -0.17 | -9.35% | 0.02 | 165 | 2,136 | 0.24 | -0.34 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 2.50 | 2.70 | 2.60 | 2.69 | -0.17 | -5.95% | 0.03 | 1,205 | 3,154 | 0.23 | -0.50 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 87.50 | 4.00 | 4.30 | 4.15 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 672 | 0.24 | -0.65 | 0.06 | -0.03 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 5.80 | 6.40 | 6.10 | 6.30 | -0.11 | -1.72% | 0.07 | 1 | 952 | 0.24 | -0.78 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 92.50 | 8.00 | 8.90 | 8.45 | 8.10 | +2.80 | +52.83% | 0.09 | 20 | 726 | 0.27 | -0.86 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 10.20 | 11.40 | 10.80 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.27 | -0.92 | 0.02 | -0.01 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 97.50 | 12.50 | 14.00 | 13.25 | 8.51 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.50 | -0.96 | 0.01 | -0.01 | 5/1/2026 | 5/15/2026 4:00:05 PM EST |
| 100.00 | 15.00 | 16.00 | 15.50 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.48 | -0.98 | 0.01 | 0.00 | 4/8/2026 | 5/15/2026 4:00:05 PM EST |
| 105.00 | 19.80 | 21.50 | 20.65 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 110.00 | 23.20 | 27.40 | 25.30 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 115.00 | 28.20 | 32.40 | 30.30 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 120.00 | 33.20 | 36.60 | 34.90 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 125.00 | 38.20 | 42.40 | 40.30 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 130.00 | 43.20 | 47.40 | 45.30 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 135.00 | 48.10 | 52.40 | 50.25 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST |