Options Chain for SHELL PLC SPON ADS (SHEL) - $90.93 as of 4/8/2026 8:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.20 | 49.30 | 48.75 | 47.44 | 0.00 | 0.00% | 1.08 | 0 | 6 | 3.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 50.00 | 42.70 | 45.40 | 44.05 | 42.86 | 0.00 | 0.00% | 0.88 | 0 | 4 | 5.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 55.00 | 37.50 | 40.70 | 39.10 | % | 0.71 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 60.00 | 32.70 | 35.40 | 34.05 | 33.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 65.00 | 27.70 | 30.60 | 29.15 | 28.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 69.00 | 23.50 | 26.70 | 25.10 | % | 0.36 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 70.00 | 22.50 | 25.70 | 24.10 | % | 0.34 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 71.00 | 21.50 | 24.70 | 23.10 | % | 0.33 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 72.00 | 20.50 | 23.70 | 22.10 | % | 0.31 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 73.00 | 19.50 | 22.70 | 21.10 | % | 0.29 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 74.00 | 19.00 | 21.30 | 20.15 | 19.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 75.00 | 18.00 | 20.20 | 19.10 | 18.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 76.00 | 16.90 | 18.40 | 17.65 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 77.00 | 15.60 | 17.40 | 16.50 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 78.00 | 15.00 | 17.70 | 16.35 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 79.00 | 14.10 | 16.30 | 15.20 | % | 0.19 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 13.10 | 15.30 | 14.20 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 81.00 | 12.10 | 14.30 | 13.20 | 13.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 82.00 | 11.20 | 13.10 | 12.15 | 12.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 83.00 | 10.40 | 12.00 | 11.20 | 10.43 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 84.00 | 9.40 | 10.90 | 10.15 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:00 PM EST |
| 85.00 | 8.40 | 9.90 | 9.15 | % | 0.11 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 86.00 | 7.30 | 8.40 | 7.85 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.73 | 0.99 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 87.00 | 6.30 | 7.90 | 7.10 | 6.97 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.98 | 0.98 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 88.00 | 5.30 | 6.90 | 6.10 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.89 | 0.97 | 0.02 | -0.05 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 89.00 | 4.60 | 6.00 | 5.30 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.84 | 0.93 | 0.04 | -0.09 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 90.00 | 4.00 | 4.50 | 4.25 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.54 | 0.88 | 0.06 | -0.13 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 91.00 | 2.95 | 3.70 | 3.33 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.53 | 0.82 | 0.08 | -0.16 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 92.00 | 2.55 | 2.80 | 2.68 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.38 | 0.74 | 0.10 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 93.00 | 1.85 | 2.05 | 1.95 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.37 | 0.64 | 0.11 | -0.22 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 94.00 | 1.25 | 1.40 | 1.33 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.36 | 0.53 | 0.12 | -0.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.36 | 0.41 | 0.11 | -0.22 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 96.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.37 | 0.31 | 0.10 | -0.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 97.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.37 | 0.22 | 0.08 | -0.17 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 98.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.39 | 0.15 | 0.06 | -0.13 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | 0.10 | 0.05 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.06 | 0.03 | -0.06 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.24 | 0.03 | 0.02 | -0.03 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.02 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.01 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 104.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.96 | -0.02 | 0.01 | -0.03 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.91 | -0.03 | 0.02 | -0.05 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 89.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.52 | -0.07 | 0.04 | -0.09 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.45 | -0.12 | 0.06 | -0.13 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 91.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.42 | -0.18 | 0.08 | -0.16 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 92.00 | 0.30 | 0.55 | 0.43 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.37 | -0.26 | 0.10 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 93.00 | 0.70 | 1.00 | 0.85 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.40 | -0.36 | 0.11 | -0.22 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 94.00 | 1.10 | 1.20 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.37 | -0.47 | 0.12 | -0.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 95.00 | 1.55 | 2.00 | 1.78 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | -0.59 | 0.11 | -0.22 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 96.00 | 2.25 | 2.70 | 2.48 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.40 | -0.69 | 0.10 | -0.20 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 97.00 | 2.10 | 4.30 | 3.20 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.74 | -0.78 | 0.08 | -0.17 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 98.00 | 3.00 | 5.20 | 4.10 | % | 0.04 | 0 | 0 | 0.80 | -0.85 | 0.06 | -0.13 | 4/7/2026 4:00:00 PM EST | |||
| 99.00 | 4.10 | 5.70 | 4.90 | % | 0.05 | 0 | 0 | 0.71 | -0.90 | 0.05 | -0.10 | 4/7/2026 4:00:00 PM EST | |||
| 100.00 | 5.00 | 6.80 | 5.90 | % | 0.06 | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.06 | 4/7/2026 4:00:00 PM EST | |||
| 101.00 | 6.00 | 7.80 | 6.90 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.91 | -0.97 | 0.02 | -0.03 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 102.00 | 6.40 | 8.80 | 7.60 | % | 0.07 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 103.00 | 7.40 | 9.80 | 8.60 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 104.00 | 8.40 | 10.80 | 9.60 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 105.00 | 9.40 | 11.80 | 10.60 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |