Options Chain for SHELL PLC SPON ADS (SHEL) - $80.38 as of 6/18/2026 3:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.30 | 34.90 | 33.60 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 26.80 | 29.90 | 28.35 | 36.98 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 55.00 | 22.10 | 24.80 | 23.45 | 32.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 60.00 | 17.10 | 20.00 | 18.55 | % | 0.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 65.00 | 12.20 | 15.00 | 13.60 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 69.00 | 8.70 | 10.60 | 9.65 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 70.00 | 7.60 | 9.90 | 8.75 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 71.00 | 6.70 | 8.90 | 7.80 | % | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 72.00 | 5.50 | 8.10 | 6.80 | % | 0.09 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 6/18/2026 2:58:52 PM EST | |||
| 73.00 | 4.80 | 6.80 | 5.80 | % | 0.08 | 0 | 0 | 0.68 | 0.98 | 0.02 | -0.02 | 6/18/2026 2:58:52 PM EST | |||
| 74.00 | 4.00 | 5.60 | 4.80 | 4.80 | % | 0.06 | 12 | 0 | 0.61 | 0.94 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 75.00 | 2.90 | 4.70 | 3.80 | 3.80 | -2.85 | -42.86% | 0.05 | 12 | 58 | 0.54 | 0.89 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 76.00 | 2.50 | 3.90 | 3.20 | 5.68 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.48 | 0.83 | 0.08 | -0.06 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 77.00 | 1.95 | 2.45 | 2.20 | 2.22 | -2.52 | -53.17% | 0.03 | 4 | 1 | 0.22 | 0.74 | 0.11 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 78.00 | 1.45 | 1.70 | 1.58 | 1.55 | % | 0.02 | 18 | 0 | 0.22 | 0.63 | 0.13 | -0.08 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 79.00 | 0.95 | 1.10 | 1.03 | 1.10 | -1.90 | -63.34% | 0.01 | 24 | 3 | 0.24 | 0.49 | 0.14 | -0.08 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.65 | -6.87 | -91.36% | 0.01 | 153 | 13 | 0.24 | 0.35 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 81.00 | 0.15 | 0.45 | 0.30 | 0.40 | % | 0.00 | 141 | 0 | 0.24 | 0.24 | 0.11 | -0.06 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 82.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.36 | -57.15% | 0.00 | 7 | 6 | 0.25 | 0.15 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 83.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.34 | -69.39% | 0.00 | 11,214 | 67 | 0.26 | 0.09 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.52 | -86.67% | 0.00 | 1 | 25 | 0.48 | 0.04 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 84.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.03 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.54 | 0.02 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 85.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.01 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 86.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 27 | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 88.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 89.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:58:52 PM EST |
| 91.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:52 PM EST |
| 94.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:58:52 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 98.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:58:52 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 72.00 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.01 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 73.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 401 | 1.01 | -0.02 | 0.02 | -0.02 | 5/27/2026 | 6/18/2026 2:58:52 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.00 | 75 | 0 | 0.31 | -0.06 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 7 | 12 | 0.27 | -0.11 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.19 | -35.19% | 0.00 | 18 | 1 | 0.26 | -0.17 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 77.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.30 | +200.00% | 0.00 | 8 | 4 | 0.26 | -0.26 | 0.11 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 78.00 | 0.60 | 0.95 | 0.78 | 0.71 | +0.46 | +184.00% | 0.01 | 40 | 21 | 0.24 | -0.37 | 0.13 | -0.08 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 79.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.65 | +108.34% | 0.01 | 214 | 41 | 0.25 | -0.51 | 0.14 | -0.08 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 80.00 | 1.55 | 1.95 | 1.75 | 2.05 | +1.03 | +100.98% | 0.02 | 26 | 16 | 0.26 | -0.65 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 81.00 | 2.35 | 2.75 | 2.55 | 2.85 | +1.35 | +90.00% | 0.03 | 25 | 30 | 0.24 | -0.76 | 0.11 | -0.06 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 82.00 | 3.10 | 4.00 | 3.55 | 3.62 | +2.57 | +244.77% | 0.04 | 6 | 6 | 0.42 | -0.85 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 83.00 | 3.90 | 5.40 | 4.65 | 4.66 | +2.56 | +121.91% | 0.06 | 14 | 12 | 0.59 | -0.91 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 84.00 | 4.70 | 6.20 | 5.45 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.60 | -0.96 | 0.03 | -0.02 | 6/16/2026 | 6/18/2026 2:58:52 PM EST |
| 84.50 | 5.20 | 6.90 | 6.05 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | -0.97 | 0.02 | -0.01 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 85.00 | 5.90 | 7.10 | 6.50 | 6.70 | +5.65 | +538.10% | 0.08 | 2 | 9 | 0.63 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 85.50 | 5.70 | 7.90 | 6.80 | 3.57 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.74 | -0.99 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 2:58:52 PM EST |
| 86.00 | 6.50 | 8.60 | 7.55 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.77 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 86.50 | 7.20 | 8.90 | 8.05 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 87.00 | 7.80 | 9.40 | 8.60 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 87.50 | 8.10 | 9.90 | 9.00 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 88.00 | 8.50 | 10.40 | 9.45 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 88.50 | 8.60 | 10.90 | 9.75 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 89.00 | 9.60 | 11.40 | 10.50 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:58:52 PM EST |
| 89.50 | 9.80 | 11.90 | 10.85 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 90.00 | 10.30 | 12.40 | 11.35 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:58:52 PM EST |
| 91.00 | 11.30 | 13.40 | 12.35 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 92.00 | 12.10 | 14.60 | 13.35 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 93.00 | 13.30 | 15.40 | 14.35 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 94.00 | 14.30 | 16.40 | 15.35 | 15.45 | % | 0.16 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 95.00 | 15.80 | 17.00 | 16.40 | 16.57 | % | 0.17 | 2 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 96.00 | 16.30 | 18.40 | 17.35 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 97.00 | 17.10 | 19.60 | 18.35 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 98.00 | 18.30 | 20.60 | 19.45 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 99.00 | 19.30 | 21.40 | 20.35 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 100.00 | 20.30 | 22.60 | 21.45 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 105.00 | 25.30 | 27.60 | 26.45 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 110.00 | 30.10 | 32.60 | 31.35 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 115.00 | 35.30 | 37.60 | 36.45 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST |