Options Chain for SHELL PLC SPON ADS (SHEL) - $85.00 as of 6/5/2026 7:53:25 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 | 34.70 | 37.70 | 36.20 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 55.00 | 29.70 | 32.80 | 31.25 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 60.00 | 24.80 | 27.80 | 26.30 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 65.00 | 19.80 | 22.90 | 21.35 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 70.00 | 14.90 | 18.00 | 16.45 | % | 0.23 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 75.00 | 10.10 | 13.20 | 11.65 | % | 0.16 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 76.00 | 9.70 | 12.30 | 11.00 | % | 0.14 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 77.00 | 8.30 | 11.40 | 9.85 | % | 0.13 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 78.00 | 8.00 | 10.60 | 9.30 | % | 0.12 | 0 | 0 | 0.34 | 0.86 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 79.00 | 6.90 | 9.80 | 8.35 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.03 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 80.00 | 5.80 | 9.00 | 7.40 | % | 0.09 | 0 | 0 | 0.47 | 0.79 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 81.00 | 4.80 | 8.30 | 6.55 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 82.00 | 4.10 | 7.60 | 5.85 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 83.00 | 3.50 | 6.90 | 5.20 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 84.00 | 2.85 | 6.30 | 4.58 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 85.00 | 2.25 | 5.80 | 4.03 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 86.00 | 1.55 | 5.30 | 3.43 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 87.00 | 2.00 | 4.80 | 3.40 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 88.00 | 1.15 | 4.40 | 2.78 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 89.00 | 1.00 | 4.10 | 2.55 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.41 | 0.05 | -0.04 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 3.80 | 1.98 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.04 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 91.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.44 | 0.30 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 94.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.03 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 98.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 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 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.53 | -0.08 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.03 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 81.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.44 | -0.25 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.42 | -0.30 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 83.00 | 0.10 | 3.90 | 2.00 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 84.00 | 2.05 | 2.60 | 2.33 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 85.00 | 0.75 | 4.90 | 2.83 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 86.00 | 1.30 | 4.90 | 3.10 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 87.00 | 1.85 | 5.90 | 3.88 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 88.00 | 2.45 | 6.50 | 4.48 | % | 0.05 | 0 | 0 | 0.45 | -0.55 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 89.00 | 3.10 | 7.00 | 5.05 | % | 0.06 | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 90.00 | 3.80 | 7.70 | 5.75 | % | 0.06 | 0 | 0 | 0.45 | -0.63 | 0.04 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 91.00 | 4.50 | 8.70 | 6.60 | % | 0.07 | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 92.00 | 5.30 | 9.40 | 7.35 | % | 0.08 | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 93.00 | 6.10 | 9.50 | 7.80 | % | 0.08 | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 94.00 | 7.00 | 9.90 | 8.45 | % | 0.09 | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 95.00 | 7.90 | 11.10 | 9.50 | % | 0.10 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 96.00 | 8.80 | 12.00 | 10.40 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 97.00 | 9.70 | 12.90 | 11.30 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 98.00 | 10.60 | 13.80 | 12.20 | % | 0.12 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 99.00 | 11.60 | 14.30 | 12.95 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 100.00 | 12.60 | 15.70 | 14.15 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 105.00 | 17.50 | 20.60 | 19.05 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 110.00 | 22.50 | 26.50 | 24.50 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 115.00 | 27.50 | 30.80 | 29.15 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST |