Options Chain for SHELL PLC SPON ADS (SHEL) - $78.22 as of 2/13/2026 8:40:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 40.60 | 38.60 | 40.10 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 45.00 | 31.60 | 35.60 | 33.60 | 35.05 | 0.00 | 0.00% | 0.75 | 0 | 5 | 3.77 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 47.50 | 29.90 | 33.10 | 31.50 | 32.60 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 50.00 | 26.60 | 30.60 | 28.60 | 30.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 55.00 | 21.70 | 25.60 | 23.65 | 24.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 60.00 | 17.30 | 20.10 | 18.70 | 19.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 62.00 | 16.10 | 17.20 | 16.65 | 16.75 | -1.40 | -7.72% | 0.27 | 4 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 62.50 | 15.40 | 16.60 | 16.00 | 16.25 | -1.45 | -8.20% | 0.26 | 4 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 63.00 | 15.10 | 16.10 | 15.60 | 15.80 | -1.25 | -7.34% | 0.25 | 2 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 64.00 | 14.10 | 15.10 | 14.60 | 14.65 | -1.45 | -9.01% | 0.23 | 2 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 13.10 | 13.90 | 13.50 | 13.80 | -1.25 | -8.31% | 0.21 | 4 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 66.00 | 12.30 | 13.00 | 12.65 | 12.80 | -1.15 | -8.25% | 0.19 | 6 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 67.00 | 11.30 | 11.90 | 11.60 | 11.80 | -1.40 | -10.61% | 0.17 | 14 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 67.50 | 10.70 | 11.50 | 11.10 | 12.15 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.92 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 68.00 | 10.30 | 11.10 | 10.70 | 10.75 | -1.40 | -11.53% | 0.16 | 5 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 69.00 | 9.30 | 10.00 | 9.65 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 8.30 | 9.10 | 8.70 | 8.80 | -0.11 | -1.24% | 0.12 | 5 | 1,703 | 0.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 71.00 | 7.30 | 8.20 | 7.75 | 7.75 | -1.30 | -14.37% | 0.11 | 2 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 72.00 | 6.30 | 7.20 | 6.75 | 6.75 | -0.50 | -6.90% | 0.09 | 2 | 15 | 0.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 72.50 | 5.80 | 6.40 | 6.10 | 6.30 | +0.27 | +4.48% | 0.08 | 14 | 2,552 | 0.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 73.00 | 5.30 | 6.10 | 5.70 | 5.65 | +0.75 | +15.31% | 0.08 | 2 | 1,001 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 74.00 | 4.20 | 5.10 | 4.65 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 318 | 0.53 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.10 | +2.82% | 0.05 | 106 | 2,505 | 0.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 76.00 | 2.45 | 3.20 | 2.83 | 2.75 | -0.27 | -8.94% | 0.04 | 5 | 5,282 | 0.41 | 0.94 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 77.00 | 1.65 | 2.50 | 2.08 | 1.79 | -0.64 | -26.34% | 0.03 | 21 | 1,645 | 0.40 | 0.78 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 77.50 | 1.45 | 1.70 | 1.58 | 1.46 | -0.14 | -8.75% | 0.02 | 13 | 1,462 | 0.25 | 0.69 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 78.00 | 1.15 | 1.35 | 1.25 | 1.15 | -0.04 | -3.37% | 0.02 | 69 | 784 | 0.24 | 0.59 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 79.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.13 | -15.67% | 0.01 | 16 | 660 | 0.23 | 0.42 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 10,864 | 1,140 | 0.24 | 0.26 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 81.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.00 | 46 | 465 | 0.24 | 0.15 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 4,112 | 220 | 0.24 | 0.08 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 83.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 16 | 165 | 0.27 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.29 | 0.02 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.33 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 88.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 62.50 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 64.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.20 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,998 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 69 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.36 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 124 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 248 | 0.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 8 | 691 | 0.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 76.00 | 0.25 | 0.30 | 0.28 | 0.31 | -0.22 | -41.51% | 0.00 | 54 | 1,234 | 0.26 | -0.06 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 77.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.07 | +13.21% | 0.01 | 5 | 62 | 0.24 | -0.22 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.80 | -0.55 | -40.75% | 0.01 | 39 | 367 | 0.23 | -0.31 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 78.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.65 | -39.40% | 0.01 | 1 | 151 | 0.24 | -0.41 | 0.19 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 79.00 | 1.35 | 1.55 | 1.45 | 1.60 | +0.20 | +14.29% | 0.02 | 1 | 772 | 0.23 | -0.58 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 2.00 | 2.60 | 2.30 | 2.35 | -0.05 | -2.09% | 0.03 | 1 | 936 | 0.27 | -0.74 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 81.00 | 3.00 | 3.30 | 3.15 | 3.40 | -0.10 | -2.86% | 0.04 | 1 | 504 | 0.30 | -0.85 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 82.00 | 3.90 | 4.50 | 4.20 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.92 | 0.06 | -0.02 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 83.00 | 4.80 | 6.10 | 5.45 | % | 0.07 | 0 | 0 | 0.46 | -0.96 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 84.00 | 5.80 | 7.20 | 6.50 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.52 | -0.98 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 6.60 | 8.20 | 7.40 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.87 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 86.00 | 7.50 | 9.20 | 8.35 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.94 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 87.00 | 8.50 | 10.20 | 9.35 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 88.00 | 9.70 | 11.20 | 10.45 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 11.60 | 13.50 | 12.55 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.26 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 16.50 | 18.40 | 17.45 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 100.00 | 20.90 | 23.50 | 22.20 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 105.00 | 25.70 | 29.00 | 27.35 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |