Options Chain for SHELL PLC SPON ADS (SHEL) - $85.85 as of 6/12/2026 8:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.90 | 37.80 | 35.85 | % | 0.72 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 55.00 | 28.90 | 32.80 | 30.85 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 60.00 | 23.90 | 27.80 | 25.85 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 65.00 | 19.10 | 22.90 | 21.00 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 70.00 | 15.00 | 17.10 | 16.05 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 72.00 | 12.90 | 15.10 | 14.00 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 73.00 | 12.00 | 14.20 | 13.10 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 74.00 | 10.70 | 13.20 | 11.95 | % | 0.16 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 75.00 | 9.70 | 12.20 | 10.95 | % | 0.15 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 76.00 | 8.80 | 11.20 | 10.00 | % | 0.13 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 77.00 | 8.40 | 10.30 | 9.35 | % | 0.12 | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 78.00 | 7.20 | 9.30 | 8.25 | % | 0.11 | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 79.00 | 6.50 | 8.40 | 7.45 | % | 0.09 | 0 | 0 | 0.45 | 0.91 | 0.03 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 80.00 | 5.50 | 7.60 | 6.55 | % | 0.08 | 0 | 0 | 0.44 | 0.87 | 0.04 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 81.00 | 4.60 | 6.70 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | 0.83 | 0.05 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 82.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.40 | 0.78 | 0.05 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 83.00 | 2.80 | 5.30 | 4.05 | % | 0.05 | 0 | 0 | 0.40 | 0.72 | 0.06 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 84.00 | 2.10 | 4.60 | 3.35 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.66 | 0.07 | -0.04 | 5/29/2026 | 6/12/2026 3:59:57 PM EST |
| 85.00 | 1.55 | 2.85 | 2.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.18 | 0.58 | 0.07 | -0.04 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 86.00 | 1.70 | 2.35 | 2.03 | 2.60 | -0.90 | -25.72% | 0.02 | 5 | 1 | 0.22 | 0.51 | 0.07 | -0.04 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 87.00 | 1.40 | 1.90 | 1.65 | % | 0.02 | 0 | 0 | 0.22 | 0.44 | 0.07 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 88.00 | 0.20 | 1.80 | 1.00 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.17 | 0.37 | 0.07 | -0.04 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 89.00 | 0.65 | 1.30 | 0.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.22 | 0.31 | 0.06 | -0.04 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 90.00 | 0.55 | 1.05 | 0.80 | 1.00 | -0.71 | -41.52% | 0.01 | 1 | 57 | 0.23 | 0.26 | 0.06 | -0.04 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 91.00 | 0.30 | 0.85 | 0.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | 0.22 | 0.05 | -0.03 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 92.00 | 0.30 | 0.90 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | 0.18 | 0.04 | -0.03 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.13 | 0.04 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 94.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.67 | -69.08% | 0.00 | 348 | 1 | 0.26 | 0.12 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.05 | 0.02 | -0.01 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | 0.04 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | -0.02 | 0.01 | -0.01 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.03 | 0.01 | -0.02 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.04 | 0.02 | -0.02 | 5/29/2026 | 6/12/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.02 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 79.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.51 | -0.09 | 0.03 | -0.03 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.04 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 81.00 | 0.25 | 1.10 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.17 | 0.05 | -0.04 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 82.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.19 | -0.22 | 0.05 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 83.00 | 0.15 | 1.30 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.19 | -0.28 | 0.06 | -0.04 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 84.00 | 0.05 | 1.60 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.16 | -0.34 | 0.07 | -0.04 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 85.00 | 1.35 | 2.00 | 1.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.23 | -0.42 | 0.07 | -0.04 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 86.00 | 1.95 | 2.50 | 2.23 | % | 0.03 | 0 | 0 | 0.23 | -0.49 | 0.07 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 87.00 | 1.55 | 3.10 | 2.33 | % | 0.03 | 0 | 0 | 0.18 | -0.56 | 0.07 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 88.00 | 2.25 | 4.70 | 3.48 | % | 0.04 | 0 | 0 | 0.37 | -0.63 | 0.07 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 89.00 | 2.95 | 5.20 | 4.08 | % | 0.05 | 0 | 0 | 0.35 | -0.69 | 0.06 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 90.00 | 4.20 | 5.90 | 5.05 | % | 0.06 | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 91.00 | 4.60 | 6.60 | 5.60 | % | 0.06 | 0 | 0 | 0.35 | -0.78 | 0.05 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 92.00 | 5.70 | 7.60 | 6.65 | % | 0.07 | 0 | 0 | 0.38 | -0.82 | 0.04 | -0.03 | 6/12/2026 3:59:57 PM EST | |||
| 93.00 | 6.50 | 8.30 | 7.40 | % | 0.08 | 0 | 0 | 0.37 | -0.87 | 0.04 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 94.00 | 7.50 | 9.20 | 8.35 | % | 0.09 | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 95.00 | 8.50 | 10.20 | 9.35 | % | 0.10 | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 96.00 | 9.20 | 11.00 | 10.10 | 10.14 | % | 0.11 | 1 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 97.00 | 10.20 | 12.10 | 11.15 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 98.00 | 11.10 | 13.20 | 12.15 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 99.00 | 12.00 | 14.20 | 13.10 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 6/12/2026 3:59:57 PM EST | |||
| 100.00 | 13.10 | 15.20 | 14.15 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 105.00 | 17.30 | 20.50 | 18.90 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 110.00 | 22.30 | 26.00 | 24.15 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 115.00 | 27.30 | 31.20 | 29.25 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST |