Options Chain for SHELL PLC SPON ADS (SHEL) - $86.93 as of 5/22/2026 3:21:03 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 | 39.70 | 42.50 | 41.10 | % | 0.91 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 50.00 | 34.70 | 37.40 | 36.05 | % | 0.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 55.00 | 29.70 | 32.10 | 30.90 | % | 0.56 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 60.00 | 24.70 | 27.90 | 26.30 | 28.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 19.90 | 22.60 | 21.25 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 70.00 | 14.90 | 17.30 | 16.10 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 73.00 | 11.90 | 14.30 | 13.10 | % | 0.18 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 74.00 | 10.90 | 13.40 | 12.15 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 75.00 | 10.20 | 12.30 | 11.25 | 14.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:52 PM EST |
| 76.00 | 9.30 | 11.40 | 10.35 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 77.00 | 8.20 | 10.40 | 9.30 | 10.52 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 78.00 | 7.40 | 9.40 | 8.40 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 79.00 | 6.40 | 8.40 | 7.40 | 8.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 5.40 | 7.20 | 6.30 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 81.00 | 4.30 | 5.90 | 5.10 | % | 0.06 | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.04 | 5/22/2026 3:59:52 PM EST | |||
| 82.00 | 3.40 | 5.00 | 4.20 | % | 0.05 | 0 | 0 | 0.58 | 0.87 | 0.06 | -0.06 | 5/22/2026 3:59:52 PM EST | |||
| 83.00 | 2.70 | 4.10 | 3.40 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | 0.81 | 0.08 | -0.07 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 84.00 | 2.25 | 2.40 | 2.33 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.25 | 0.73 | 0.11 | -0.08 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 84.50 | 1.85 | 2.05 | 1.95 | % | 0.02 | 0 | 0 | 0.25 | 0.68 | 0.12 | -0.08 | 5/22/2026 3:59:52 PM EST | |||
| 85.00 | 1.60 | 1.75 | 1.68 | 1.60 | -0.49 | -23.45% | 0.02 | 1 | 39 | 0.26 | 0.62 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 85.50 | 1.30 | 1.50 | 1.40 | % | 0.02 | 0 | 0 | 0.26 | 0.55 | 0.14 | -0.09 | 5/22/2026 3:59:52 PM EST | |||
| 86.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.23 | -15.55% | 0.01 | 18 | 9 | 0.25 | 0.48 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 86.50 | 0.85 | 1.00 | 0.93 | 0.92 | % | 0.01 | 6 | 0 | 0.26 | 0.42 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 87.00 | 0.65 | 0.80 | 0.73 | 0.78 | -0.27 | -25.72% | 0.01 | 81 | 208 | 0.26 | 0.35 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 87.50 | 0.45 | 0.65 | 0.55 | 0.60 | -0.28 | -31.82% | 0.01 | 5 | 16 | 0.25 | 0.30 | 0.11 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 88.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.29 | -42.03% | 0.00 | 9 | 154 | 0.25 | 0.25 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 89.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 4 | 82 | 0.29 | 0.17 | 0.08 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 38 | 157 | 0.33 | 0.11 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.01 | -3.85% | 0.00 | 4,013 | 77 | 0.36 | 0.07 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 92.00 | 0.00 | 0.80 | 0.40 | 0.06 | -0.10 | -62.50% | 0.00 | 31 | 239 | 0.59 | 0.03 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.02 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.01 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 1.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 99.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 102.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 103.00 | 0.00 | 1.15 | 0.58 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 101 | 0.69 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 113 | 0.39 | -0.04 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 66 | 110 | 0.42 | -0.07 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 82.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.03 | -12.00% | 0.00 | 77 | 83 | 0.32 | -0.13 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 83.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.04 | +15.39% | 0.00 | 21 | 88 | 0.27 | -0.19 | 0.08 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 84.00 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 109 | 0.27 | -0.27 | 0.11 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 84.50 | 0.65 | 0.80 | 0.73 | 0.69 | % | 0.01 | 1 | 0 | 0.27 | -0.32 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.80 | -0.10 | -11.12% | 0.01 | 5 | 30 | 0.28 | -0.38 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 85.50 | 1.05 | 1.20 | 1.13 | 1.10 | % | 0.01 | 2 | 0 | 0.27 | -0.45 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 86.00 | 1.25 | 1.45 | 1.35 | 1.27 | +0.45 | +54.88% | 0.02 | 12 | 110 | 0.27 | -0.52 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 86.50 | 1.55 | 1.70 | 1.63 | 1.51 | +0.22 | +17.06% | 0.02 | 23 | 20 | 0.26 | -0.58 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 87.00 | 1.85 | 2.05 | 1.95 | 1.85 | +0.42 | +29.38% | 0.02 | 45 | 164 | 0.27 | -0.65 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 87.50 | 2.20 | 2.40 | 2.30 | % | 0.03 | 0 | 0 | 0.27 | -0.70 | 0.11 | -0.08 | 5/22/2026 3:59:52 PM EST | |||
| 88.00 | 2.45 | 2.75 | 2.60 | 2.25 | -2.75 | -55.00% | 0.03 | 1 | 41 | 0.25 | -0.75 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 89.00 | 2.55 | 3.90 | 3.23 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.83 | 0.08 | -0.06 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 3.50 | 4.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.45 | -0.89 | 0.06 | -0.05 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 91.00 | 4.20 | 6.40 | 5.30 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.64 | -0.93 | 0.04 | -0.03 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 92.00 | 5.20 | 7.40 | 6.30 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.97 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 93.00 | 6.10 | 8.40 | 7.25 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 94.00 | 7.20 | 8.80 | 8.00 | % | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 95.00 | 8.10 | 10.10 | 9.10 | % | 0.10 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 96.00 | 9.00 | 11.40 | 10.20 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 97.00 | 10.10 | 12.00 | 11.05 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 98.00 | 10.80 | 13.30 | 12.05 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 99.00 | 11.80 | 14.50 | 13.15 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 100.00 | 12.80 | 15.40 | 14.10 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 101.00 | 13.80 | 16.50 | 15.15 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 102.00 | 14.80 | 17.50 | 16.15 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 103.00 | 15.80 | 18.30 | 17.05 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 104.00 | 16.80 | 19.30 | 18.05 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 105.00 | 17.80 | 21.20 | 19.50 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 110.00 | 22.80 | 26.20 | 24.50 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 115.00 | 27.80 | 30.90 | 29.35 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |