Options Chain for SHELL PLC SPON ADS (SHEL) - $84.12 as of 6/1/2026 3:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.80 | 32.70 | 30.75 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST | |||
| 60.00 | 23.80 | 27.80 | 25.80 | 26.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 65.00 | 18.90 | 22.80 | 20.85 | 22.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 67.50 | 18.10 | 19.40 | 18.75 | 18.30 | +1.37 | +8.10% | 0.28 | 10 | 1 | 0.54 | 0.98 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 70.00 | 15.70 | 16.90 | 16.30 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.48 | 0.97 | 0.01 | -0.02 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 72.50 | 13.10 | 14.40 | 13.75 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.41 | 0.94 | 0.01 | -0.02 | 5/6/2026 | 6/1/2026 12:59:06 PM EST |
| 75.00 | 10.90 | 12.00 | 11.45 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.37 | 0.91 | 0.02 | -0.03 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 77.50 | 8.70 | 9.70 | 9.20 | 9.33 | -1.11 | -10.64% | 0.12 | 1 | 84 | 0.29 | 0.86 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 80.00 | 6.70 | 7.60 | 7.15 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 284 | 0.28 | 0.79 | 0.03 | -0.04 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 82.50 | 4.90 | 5.70 | 5.30 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 626 | 0.28 | 0.69 | 0.04 | -0.04 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 4.05 | +1.30 | +47.28% | 0.04 | 117 | 1,133 | 0.26 | 0.58 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 87.50 | 2.40 | 2.60 | 2.50 | 2.72 | +0.80 | +41.67% | 0.03 | 29 | 2,351 | 0.26 | 0.45 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 90.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.51 | +44.74% | 0.02 | 6,243 | 3,053 | 0.27 | 0.33 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 92.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.35 | +46.67% | 0.01 | 22 | 3,010 | 0.27 | 0.23 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.25 | +55.56% | 0.01 | 20 | 474 | 0.27 | 0.15 | 0.03 | -0.02 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 97.50 | 0.35 | 0.55 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.28 | 0.10 | 0.02 | -0.02 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 6 | 1,169 | 0.29 | 0.07 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.31 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.38 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 12:59:06 PM 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 | 6/1/2026 12:59:06 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 12:59:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/1/2026 12:59:06 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/1/2026 12:59:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.56 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/1/2026 12:59:06 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.36 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.34 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 6/1/2026 12:59:06 PM EST |
| 72.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.31 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.30 | -0.09 | 0.02 | -0.03 | 5/27/2026 | 6/1/2026 12:59:06 PM EST |
| 77.50 | 0.50 | 0.75 | 0.63 | 0.61 | -0.20 | -24.70% | 0.01 | 18 | 382 | 0.28 | -0.14 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 80.00 | 1.00 | 1.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.27 | -0.21 | 0.03 | -0.04 | 5/29/2026 | 6/1/2026 12:59:06 PM EST |
| 82.50 | 1.70 | 1.90 | 1.80 | 1.57 | -0.58 | -26.98% | 0.02 | 135 | 1,523 | 0.27 | -0.31 | 0.04 | -0.04 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 85.00 | 2.70 | 2.95 | 2.83 | 2.50 | -0.80 | -24.25% | 0.03 | 440 | 484 | 0.27 | -0.42 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 87.50 | 4.00 | 4.30 | 4.15 | 3.90 | -0.80 | -17.03% | 0.05 | 113 | 1,389 | 0.27 | -0.55 | 0.05 | -0.04 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 90.00 | 5.40 | 6.00 | 5.70 | 5.90 | -1.03 | -14.87% | 0.06 | 98 | 1,486 | 0.25 | -0.67 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 92.50 | 7.00 | 8.00 | 7.50 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 328 | 0.24 | -0.77 | 0.04 | -0.03 | 5/21/2026 | 6/1/2026 12:59:06 PM EST |
| 95.00 | 9.20 | 10.30 | 9.75 | 10.00 | +1.70 | +20.49% | 0.10 | 134 | 28 | 0.29 | -0.85 | 0.03 | -0.02 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 97.50 | 11.40 | 12.60 | 12.00 | 12.30 | -1.60 | -11.52% | 0.12 | 5 | 75 | 0.34 | -0.90 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:06 PM EST |
| 100.00 | 13.70 | 15.00 | 14.35 | 14.70 | % | 0.14 | 2 | 0 | 0.38 | -0.93 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 12:59:06 PM EST | |
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 6/1/2026 12:59:06 PM EST | |||
| 110.00 | 22.60 | 26.50 | 24.55 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST | |||
| 115.00 | 27.60 | 31.50 | 29.55 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST | |||
| 120.00 | 32.60 | 36.50 | 34.55 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST | |||
| 125.00 | 37.60 | 41.50 | 39.55 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST | |||
| 130.00 | 43.00 | 46.40 | 44.70 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:06 PM EST |