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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 7.80 | 11.60 | 9.70 | % | 0.13 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 76.00 | 6.90 | 10.80 | 8.85 | % | 0.12 | 0 | 0 | 0.51 | 0.85 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 77.00 | 6.50 | 9.90 | 8.20 | % | 0.11 | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 78.00 | 5.60 | 9.10 | 7.35 | % | 0.09 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 79.00 | 4.20 | 8.30 | 6.25 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 80.00 | 3.40 | 7.50 | 5.45 | % | 0.07 | 0 | 0 | 0.44 | 0.71 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 81.00 | 2.75 | 6.90 | 4.83 | % | 0.06 | 0 | 0 | 0.44 | 0.66 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 82.00 | 2.10 | 6.20 | 4.15 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 83.00 | 1.50 | 5.70 | 3.60 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 84.00 | 1.00 | 5.10 | 3.05 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 85.00 | 0.50 | 3.10 | 1.80 | 3.20 | % | 0.02 | 5 | 0 | 0.25 | 0.48 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 86.00 | 0.60 | 4.30 | 2.45 | % | 0.03 | 0 | 0 | 0.25 | 0.43 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 87.00 | 0.05 | 3.90 | 1.98 | 2.34 | % | 0.02 | 1 | 0 | 0.25 | 0.38 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 88.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.42 | 0.33 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 89.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 90.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 91.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 92.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.46 | 0.17 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 93.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 94.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 96.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 97.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 98.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 99.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | 0.65 | % | 0.01 | 2 | 0 | 0.34 | -0.13 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 76.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 77.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 78.00 | 0.00 | 1.50 | 0.75 | 1.13 | % | 0.01 | 2 | 0 | 0.32 | -0.22 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:58:59 PM EST | |
| 79.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.47 | -0.25 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | -0.29 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 81.00 | 0.10 | 4.00 | 2.05 | % | 0.03 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 82.00 | 0.30 | 2.70 | 1.50 | % | 0.02 | 0 | 0 | 0.26 | -0.38 | 0.04 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 83.00 | 0.70 | 4.70 | 2.70 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 84.00 | 1.15 | 5.00 | 3.08 | % | 0.04 | 0 | 0 | 0.26 | -0.47 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 85.00 | 1.70 | 5.60 | 3.65 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 86.00 | 2.30 | 6.10 | 4.20 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 87.00 | 2.95 | 6.70 | 4.83 | % | 0.06 | 0 | 0 | 0.24 | -0.62 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 88.00 | 3.70 | 7.00 | 5.35 | % | 0.06 | 0 | 0 | 0.38 | -0.67 | 0.05 | -0.03 | 5/7/2026 2:58:59 PM EST | |||
| 89.00 | 4.40 | 8.10 | 6.25 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 90.00 | 5.30 | 8.90 | 7.10 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 91.00 | 6.10 | 9.70 | 7.90 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.04 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 92.00 | 7.00 | 10.50 | 8.75 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 93.00 | 7.90 | 11.40 | 9.65 | % | 0.10 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.02 | 5/7/2026 2:58:59 PM EST | |||
| 94.00 | 8.80 | 12.30 | 10.55 | % | 0.11 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 95.00 | 9.70 | 13.20 | 11.45 | % | 0.12 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 96.00 | 10.60 | 14.10 | 12.35 | % | 0.13 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 97.00 | 11.60 | 15.00 | 13.30 | % | 0.14 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 98.00 | 12.60 | 16.00 | 14.30 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 99.00 | 13.50 | 16.90 | 15.20 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST |