Options Chain for SHELL PLC SPON ADS (SHEL) - $85.41 as of 6/2/2026 11:53:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.20 | 32.50 | 31.85 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 60.00 | 26.30 | 27.50 | 26.90 | 26.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 65.00 | 21.40 | 22.60 | 22.00 | 22.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 67.50 | 18.90 | 19.70 | 19.30 | 18.30 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.45 | 0.98 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 70.00 | 16.50 | 17.50 | 17.00 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.45 | 0.97 | 0.01 | -0.02 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 72.50 | 14.10 | 15.10 | 14.60 | 15.10 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.41 | 0.95 | 0.01 | -0.02 | 5/6/2026 | 6/2/2026 10:59:05 AM EST |
| 75.00 | 11.70 | 12.70 | 12.20 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.40 | 0.92 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 77.50 | 9.50 | 10.20 | 9.85 | 9.33 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.25 | 0.87 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 80.00 | 7.40 | 8.10 | 7.75 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.26 | 0.81 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 82.50 | 5.60 | 6.10 | 5.85 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 626 | 0.27 | 0.72 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 85.00 | 4.20 | 4.40 | 4.30 | 4.27 | +0.53 | +14.18% | 0.05 | 813 | 1,153 | 0.26 | 0.61 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 87.50 | 2.90 | 3.10 | 3.00 | 2.96 | +0.47 | +18.88% | 0.03 | 73 | 2,364 | 0.26 | 0.48 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 90.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.40 | +24.25% | 0.02 | 369 | 7,001 | 0.26 | 0.36 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 92.50 | 1.25 | 1.40 | 1.33 | 1.30 | +0.22 | +20.37% | 0.01 | 5 | 3,019 | 0.27 | 0.26 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 95.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.15 | +21.43% | 0.01 | 3 | 490 | 0.27 | 0.18 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 97.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.26 | +96.30% | 0.01 | 10 | 638 | 0.28 | 0.13 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.08 | +29.63% | 0.00 | 3 | 1,174 | 0.29 | 0.09 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 834 | 0.31 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.33 | 0.02 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,871 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:59:05 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 10:59:05 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 10:59:05 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:59:05 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.45 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:59:05 AM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.36 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 372 | 0.35 | -0.03 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.32 | -0.05 | 0.01 | -0.02 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.31 | -0.08 | 0.02 | -0.02 | 5/27/2026 | 6/2/2026 10:59:05 AM EST |
| 77.50 | 0.50 | 0.60 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.29 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 80.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.47 | -34.31% | 0.01 | 1 | 1,094 | 0.28 | -0.19 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 82.50 | 1.35 | 1.50 | 1.43 | 1.45 | -0.12 | -7.65% | 0.02 | 85 | 1,557 | 0.27 | -0.28 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 85.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.40 | -15.10% | 0.03 | 977 | 869 | 0.27 | -0.39 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 87.50 | 3.30 | 3.50 | 3.40 | 3.60 | -0.70 | -16.28% | 0.04 | 303 | 1,433 | 0.26 | -0.52 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 90.00 | 4.80 | 5.10 | 4.95 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1,415 | 0.26 | -0.64 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 92.50 | 6.60 | 7.10 | 6.85 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 328 | 0.27 | -0.74 | 0.04 | -0.03 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 95.00 | 8.70 | 9.30 | 9.00 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.27 | -0.82 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 97.50 | 10.90 | 11.70 | 11.30 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.35 | -0.87 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 100.00 | 13.10 | 14.10 | 13.60 | 14.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.39 | -0.91 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 105.00 | 17.90 | 19.10 | 18.50 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/2/2026 10:59:05 AM EST | |||
| 110.00 | 22.70 | 24.00 | 23.35 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 115.00 | 27.60 | 30.40 | 29.00 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 120.00 | 32.60 | 35.40 | 34.00 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 125.00 | 37.20 | 40.40 | 38.80 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 130.00 | 42.40 | 45.40 | 43.90 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST |