Options Chain for SHELL PLC SPON ADS (SHEL) - $79.63 as of 2/19/2026 5:53:48 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 | 40.00 | 41.70 | 40.85 | 38.80 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 45.00 | 34.90 | 35.60 | 35.25 | 35.40 | +0.95 | +2.76% | 0.78 | 16 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 50.00 | 30.20 | 30.80 | 30.50 | 30.45 | +2.60 | +9.34% | 0.61 | 6 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 55.00 | 25.10 | 25.80 | 25.45 | 25.31 | +0.76 | +3.10% | 0.46 | 4 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 60.00 | 20.00 | 20.60 | 20.30 | 20.35 | +0.40 | +2.01% | 0.34 | 2 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 61.00 | 19.20 | 19.80 | 19.50 | 19.35 | +0.95 | +5.17% | 0.32 | 8 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 62.00 | 17.90 | 18.80 | 18.35 | 18.35 | +2.60 | +16.51% | 0.30 | 2 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 63.00 | 16.50 | 18.70 | 17.60 | 17.30 | +1.80 | +11.62% | 0.28 | 2 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 64.00 | 15.50 | 17.30 | 16.40 | 16.30 | +0.80 | +5.17% | 0.26 | 2 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 65.00 | 13.90 | 16.70 | 15.30 | 13.90 | -0.45 | -3.14% | 0.24 | 10 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 66.00 | 13.70 | 15.60 | 14.65 | 13.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 67.00 | 12.50 | 15.20 | 13.85 | 11.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 68.00 | 11.20 | 13.60 | 12.40 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 69.00 | 10.10 | 12.40 | 11.25 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 70.00 | 9.10 | 11.70 | 10.40 | 10.40 | +0.85 | +8.91% | 0.15 | 2 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 71.00 | 9.20 | 9.60 | 9.40 | 9.25 | +0.31 | +3.47% | 0.13 | 8 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 72.00 | 6.30 | 9.70 | 8.00 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 73.00 | 6.90 | 7.80 | 7.35 | 7.40 | +0.74 | +11.12% | 0.10 | 192 | 35 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 74.00 | 6.10 | 6.60 | 6.35 | 6.60 | +2.40 | +57.15% | 0.09 | 213 | 36 | 0.56 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 75.00 | 4.90 | 5.70 | 5.30 | 5.30 | +2.20 | +70.97% | 0.07 | 186 | 33 | 0.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 76.00 | 2.80 | 5.70 | 4.25 | 4.41 | +0.91 | +26.00% | 0.06 | 9,629 | 626 | 0.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 77.00 | 2.80 | 4.00 | 3.40 | 3.50 | +2.05 | +141.38% | 0.04 | 867 | 181 | 0.49 | 0.94 | 0.12 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 78.00 | 2.25 | 2.60 | 2.43 | 2.40 | +0.35 | +17.08% | 0.03 | 8 | 604 | 0.30 | 0.82 | 0.15 | -0.02 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 79.00 | 1.55 | 1.75 | 1.65 | 1.68 | +0.28 | +20.00% | 0.02 | 189 | 331 | 0.24 | 0.67 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.25 | +27.78% | 0.01 | 615 | 412 | 0.26 | 0.51 | 0.15 | -0.05 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 81.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.30 | +60.00% | 0.01 | 88 | 981 | 0.27 | 0.37 | 0.13 | -0.05 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 82.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.01 | 27 | 75 | 0.28 | 0.26 | 0.11 | -0.04 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 83.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.08 | +36.37% | 0.00 | 52 | 58 | 0.29 | 0.17 | 0.08 | -0.04 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 84.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.15 | +150.00% | 0.00 | 5 | 2 | 0.28 | 0.11 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.04 | -0.02 | 2/19/2026 3:59:52 PM EST | |||
| 86.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.02 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 92.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 61.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 1.30 | 0.65 | 0.02 | -0.53 | -96.37% | 0.01 | 10 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 1.45 | 0.73 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 73 | 0.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 76.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 77.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.16 | -32.00% | 0.00 | 1 | 44 | 0.27 | -0.06 | 0.12 | -0.01 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 78.00 | 0.50 | 0.65 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.26 | -0.18 | 0.15 | -0.02 | 2/13/2026 | 2/19/2026 3:59:52 PM EST |
| 79.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.10 | -9.10% | 0.01 | 21 | 24 | 0.26 | -0.33 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 80.00 | 1.30 | 1.50 | 1.40 | 1.60 | -0.10 | -5.89% | 0.02 | 680 | 20 | 0.26 | -0.49 | 0.15 | -0.05 | 2/19/2026 | 2/19/2026 3:59:52 PM EST |
| 81.00 | 1.90 | 2.15 | 2.03 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.63 | 0.13 | -0.05 | 2/18/2026 | 2/19/2026 3:59:52 PM EST |
| 82.00 | 2.65 | 2.85 | 2.75 | % | 0.03 | 0 | 0 | 0.26 | -0.74 | 0.11 | -0.04 | 2/19/2026 3:59:52 PM EST | |||
| 83.00 | 3.30 | 4.50 | 3.90 | % | 0.05 | 0 | 0 | 0.52 | -0.83 | 0.08 | -0.04 | 2/19/2026 3:59:52 PM EST | |||
| 84.00 | 3.70 | 5.70 | 4.70 | % | 0.06 | 0 | 0 | 0.63 | -0.89 | 0.06 | -0.03 | 2/19/2026 3:59:52 PM EST | |||
| 85.00 | 4.70 | 6.60 | 5.65 | % | 0.07 | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.02 | 2/19/2026 3:59:52 PM EST | |||
| 86.00 | 5.70 | 7.60 | 6.65 | % | 0.08 | 0 | 0 | 0.73 | -0.97 | 0.02 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 87.00 | 6.30 | 8.60 | 7.45 | % | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 2/19/2026 3:59:52 PM EST | |||
| 88.00 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 89.00 | 8.00 | 10.60 | 9.30 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 90.00 | 9.40 | 11.60 | 10.50 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 91.00 | 10.00 | 12.50 | 11.25 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST | |||
| 92.00 | 11.00 | 13.50 | 12.25 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:52 PM EST |