Options Chain for SHELL PLC SPON ADS (SHEL) - $78.81 as of 6/19/2026 3:52:57 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 | 31.90 | 35.10 | 33.50 | % | 0.74 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 50.00 | 26.90 | 29.90 | 28.40 | % | 0.57 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 55.00 | 21.90 | 25.10 | 23.50 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 60.00 | 17.00 | 20.10 | 18.55 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 65.00 | 12.00 | 15.00 | 13.50 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 69.00 | 8.80 | 10.60 | 9.70 | % | 0.14 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 70.00 | 7.50 | 10.00 | 8.75 | % | 0.12 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 71.00 | 6.70 | 8.80 | 7.75 | % | 0.11 | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 72.00 | 5.70 | 7.80 | 6.75 | % | 0.09 | 0 | 0 | 0.56 | 0.97 | 0.02 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 73.00 | 4.60 | 7.00 | 5.80 | % | 0.08 | 0 | 0 | 0.55 | 0.94 | 0.03 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 74.00 | 3.90 | 5.80 | 4.85 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.45 | 0.89 | 0.05 | -0.03 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 75.00 | 3.30 | 4.80 | 4.05 | % | 0.05 | 0 | 0 | 0.39 | 0.84 | 0.06 | -0.04 | 6/18/2026 3:59:51 PM EST | |||
| 76.00 | 3.00 | 3.60 | 3.30 | 3.15 | % | 0.04 | 1 | 0 | 0.24 | 0.77 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 77.00 | 2.35 | 2.75 | 2.55 | 2.15 | % | 0.03 | 1 | 0 | 0.24 | 0.69 | 0.09 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 78.00 | 1.80 | 2.10 | 1.95 | % | 0.02 | 0 | 0 | 0.25 | 0.60 | 0.11 | -0.05 | 6/18/2026 3:59:51 PM EST | |||
| 79.00 | 1.25 | 1.55 | 1.40 | 1.50 | % | 0.02 | 1 | 0 | 0.24 | 0.49 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 80.00 | 0.90 | 1.10 | 1.00 | 0.95 | % | 0.01 | 53 | 0 | 0.24 | 0.38 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 81.00 | 0.55 | 0.75 | 0.65 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.09 | -0.05 | 6/18/2026 3:59:51 PM EST | |||
| 82.00 | 0.40 | 0.55 | 0.48 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | 0.22 | 0.08 | -0.04 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 83.00 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.26 | 0.17 | 0.06 | -0.04 | 6/18/2026 3:59:51 PM EST | |||
| 84.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.75 | -78.95% | 0.00 | 147 | 18 | 0.28 | 0.14 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 84.50 | 0.10 | 2.25 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.04 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 85.00 | 0.05 | 1.00 | 0.53 | 1.10 | +0.51 | +86.45% | 0.01 | 9 | 30 | 0.36 | 0.07 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 85.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | 0.04 | 0.03 | -0.01 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.04 | 0.02 | -0.01 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 86.50 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.02 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 87.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.85 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/18/2026 3:59:51 PM EST |
| 88.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 89.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:51 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:51 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 96.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:51 PM EST |
| 97.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 98.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:51 PM EST |
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.02 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 73.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 74.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.11 | 0.05 | -0.03 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.25 | -1.95 | -88.64% | 0.00 | 1 | 7 | 0.25 | -0.16 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 76.00 | 0.35 | 0.60 | 0.48 | 0.48 | +0.26 | +118.19% | 0.01 | 10 | 11 | 0.24 | -0.23 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 77.00 | 0.60 | 0.85 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.24 | -0.31 | 0.09 | -0.05 | 6/4/2026 | 6/18/2026 3:59:51 PM EST |
| 78.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.53 | +101.93% | 0.01 | 8 | 1 | 0.24 | -0.40 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 79.00 | 1.20 | 1.65 | 1.43 | 1.70 | +1.20 | +240.00% | 0.02 | 19 | 20 | 0.22 | -0.51 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 80.00 | 1.95 | 2.35 | 2.15 | 2.57 | +1.32 | +105.60% | 0.03 | 5 | 14 | 0.24 | -0.62 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 81.00 | 2.60 | 2.95 | 2.78 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.23 | -0.71 | 0.09 | -0.05 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 82.00 | 2.65 | 4.70 | 3.68 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.78 | 0.08 | -0.04 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 83.00 | 3.80 | 4.90 | 4.35 | 4.50 | +2.35 | +109.31% | 0.05 | 1 | 7 | 0.36 | -0.83 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 84.00 | 4.80 | 5.50 | 5.15 | 5.61 | +4.41 | +367.50% | 0.06 | 1 | 44 | 0.31 | -0.86 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 84.50 | 4.70 | 7.00 | 5.85 | % | 0.07 | 0 | 0 | 0.55 | -0.92 | 0.04 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 85.00 | 5.90 | 7.50 | 6.70 | 6.60 | +2.10 | +46.67% | 0.08 | 1 | 3 | 0.57 | -0.93 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 85.50 | 5.70 | 7.90 | 6.80 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.03 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 86.00 | 6.40 | 8.60 | 7.50 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.64 | -0.96 | 0.02 | -0.01 | 6/10/2026 | 6/18/2026 3:59:51 PM EST |
| 86.50 | 6.70 | 8.90 | 7.80 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 87.00 | 7.50 | 9.70 | 8.60 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.98 | 0.01 | -0.01 | 6/10/2026 | 6/18/2026 3:59:51 PM EST |
| 87.50 | 8.10 | 10.10 | 9.10 | % | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 88.00 | 8.40 | 10.40 | 9.40 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 88.50 | 9.00 | 11.10 | 10.05 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 89.00 | 9.60 | 11.60 | 10.60 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 89.50 | 9.80 | 12.10 | 10.95 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 90.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 91.00 | 10.70 | 13.60 | 12.15 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 92.00 | 11.80 | 14.50 | 13.15 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 93.00 | 13.10 | 15.50 | 14.30 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 94.00 | 13.90 | 16.40 | 15.15 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 95.00 | 15.00 | 17.60 | 16.30 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 96.00 | 16.90 | 17.70 | 17.30 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 97.00 | 16.90 | 19.40 | 18.15 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 98.00 | 17.70 | 20.40 | 19.05 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 99.00 | 18.90 | 21.40 | 20.15 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 100.00 | 19.60 | 22.80 | 21.20 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 105.00 | 24.70 | 27.60 | 26.15 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 110.00 | 29.90 | 32.50 | 31.20 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 115.00 | 34.70 | 37.50 | 36.10 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST |