Options Chain for SHELL PLC SPON ADS (SHEL) - $77.33 as of 6/26/2026 3:32:40 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 | 30.50 | 33.60 | 32.05 | % | 0.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 50.00 | 25.40 | 28.70 | 27.05 | % | 0.54 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 55.00 | 20.20 | 23.70 | 21.95 | 24.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:03 PM EST |
| 60.00 | 15.70 | 18.60 | 17.15 | 19.37 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:03 PM EST |
| 65.00 | 10.90 | 13.70 | 12.30 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 66.00 | 10.20 | 12.70 | 11.45 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 67.00 | 9.00 | 11.70 | 10.35 | % | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 68.00 | 8.20 | 10.70 | 9.45 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 69.00 | 7.40 | 9.60 | 8.50 | % | 0.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 70.00 | 6.40 | 8.60 | 7.50 | % | 0.11 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 71.00 | 4.40 | 7.40 | 5.90 | % | 0.08 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 72.00 | 3.60 | 6.10 | 4.85 | % | 0.07 | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.03 | 6/26/2026 2:59:03 PM EST | |||
| 73.00 | 3.50 | 4.60 | 4.05 | 3.98 | -1.22 | -23.47% | 0.06 | 739 | 0 | 0.55 | 0.91 | 0.06 | -0.07 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 74.00 | 2.60 | 3.60 | 3.10 | 3.05 | -1.20 | -28.24% | 0.04 | 739 | 21 | 0.46 | 0.84 | 0.09 | -0.08 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 75.00 | 1.80 | 2.55 | 2.18 | 2.20 | -2.40 | -52.18% | 0.03 | 1 | 2 | 0.24 | 0.75 | 0.13 | -0.09 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 76.00 | 1.15 | 1.50 | 1.33 | 1.20 | -0.74 | -38.15% | 0.02 | 403 | 606 | 0.24 | 0.61 | 0.17 | -0.10 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 77.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.35 | -31.82% | 0.01 | 106 | 151 | 0.23 | 0.44 | 0.18 | -0.09 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 78.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 130 | 11 | 0.23 | 0.28 | 0.15 | -0.07 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 79.00 | 0.15 | 1.20 | 0.68 | 0.20 | -0.20 | -50.00% | 0.01 | 135 | 652 | 0.23 | 0.17 | 0.11 | -0.06 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.11 | -0.09 | -45.00% | 0.00 | 192 | 265 | 0.26 | 0.10 | 0.07 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 81.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10,001 | 420 | 0.33 | 0.04 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 57 | 0.41 | 0.02 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 136 | 0.39 | 0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 84.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 85.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:03 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 86.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:03 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 88.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:03 PM EST |
| 89.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:03 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:03 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:59:03 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:59:03 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:03 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:59:03 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 2:59:03 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.01 | 10 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:03 PM EST | |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.02 | -0.03 | 6/26/2026 2:59:03 PM EST | |||
| 73.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.09 | 0.06 | -0.07 | 6/23/2026 | 6/26/2026 2:59:03 PM EST |
| 74.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.16 | 0.09 | -0.08 | 6/25/2026 | 6/26/2026 2:59:03 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | -0.25 | 0.13 | -0.09 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 76.00 | 0.40 | 0.85 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 4 | 59 | 0.24 | -0.39 | 0.17 | -0.10 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 77.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.20 | +22.23% | 0.01 | 25 | 52 | 0.23 | -0.56 | 0.18 | -0.09 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 78.00 | 1.55 | 2.15 | 1.85 | 1.85 | +0.60 | +48.00% | 0.02 | 20 | 17 | 0.24 | -0.72 | 0.15 | -0.07 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 79.00 | 2.20 | 2.80 | 2.50 | 2.27 | +0.22 | +10.74% | 0.03 | 7 | 198 | 0.31 | -0.83 | 0.11 | -0.06 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 80.00 | 2.55 | 3.80 | 3.18 | 3.60 | +2.15 | +148.28% | 0.04 | 2 | 10 | 0.33 | -0.90 | 0.07 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 81.00 | 3.50 | 5.10 | 4.30 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.48 | -0.96 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 2:59:03 PM EST |
| 82.00 | 4.40 | 5.90 | 5.15 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.98 | 0.02 | -0.01 | 6/15/2026 | 6/26/2026 2:59:03 PM EST |
| 83.00 | 5.30 | 8.00 | 6.65 | 5.68 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | -0.99 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 84.00 | 6.30 | 7.80 | 7.05 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 84.50 | 6.00 | 9.60 | 7.80 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 85.00 | 7.30 | 10.50 | 8.90 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:03 PM EST |
| 85.50 | 7.80 | 9.40 | 8.60 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 86.00 | 8.20 | 10.30 | 9.25 | 9.43 | +1.22 | +14.86% | 0.11 | 2 | 103 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 86.50 | 8.80 | 10.70 | 9.75 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 87.00 | 9.30 | 12.50 | 10.90 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:59:03 PM EST |
| 87.50 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 88.00 | 10.10 | 13.50 | 11.80 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 88.50 | 10.10 | 14.00 | 12.05 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 89.00 | 10.80 | 14.50 | 12.65 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 89.50 | 11.00 | 15.00 | 13.00 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 90.00 | 11.80 | 15.50 | 13.65 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 91.00 | 12.80 | 16.50 | 14.65 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 92.00 | 13.60 | 17.50 | 15.55 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 93.00 | 14.80 | 18.50 | 16.65 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 94.00 | 15.80 | 19.50 | 17.65 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 95.00 | 16.80 | 20.50 | 18.65 | % | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 96.00 | 17.80 | 21.50 | 19.65 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:03 PM EST |
| 97.00 | 18.80 | 22.10 | 20.45 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 98.00 | 19.90 | 22.30 | 21.10 | 21.04 | % | 0.22 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:03 PM EST | |
| 99.00 | 20.80 | 23.50 | 22.15 | 21.99 | % | 0.22 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:03 PM EST | |
| 100.00 | 21.60 | 24.40 | 23.00 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 105.00 | 26.50 | 30.50 | 28.50 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 110.00 | 31.50 | 35.50 | 33.50 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 115.00 | 36.50 | 40.50 | 38.50 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST |