Options Chain for SHELL PLC SPON ADS (SHEL) - $80.30 as of 2/20/2026 7:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 46.00 | 48.60 | 47.30 | % | 1.46 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 35.00 | 43.30 | 46.10 | 44.70 | 45.40 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 37.50 | 41.10 | 43.70 | 42.40 | % | 1.13 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 40.00 | 38.30 | 41.20 | 39.75 | 32.60 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/20/2026 4:00:12 PM EST |
| 42.50 | 35.70 | 39.50 | 37.60 | % | 0.88 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 45.00 | 32.80 | 37.00 | 34.90 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 47.50 | 31.10 | 33.90 | 32.50 | 24.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 27.90 | 31.40 | 29.65 | 21.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:12 PM EST |
| 52.50 | 26.00 | 28.70 | 27.35 | 27.04 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 23.60 | 26.20 | 24.90 | 25.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 57.50 | 21.10 | 24.20 | 22.65 | 23.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 18.40 | 22.00 | 20.20 | 20.45 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 15.90 | 18.80 | 17.35 | 18.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 13.30 | 15.90 | 14.60 | 15.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 11.20 | 13.40 | 12.30 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 10.00 | 10.40 | 10.20 | 10.00 | -0.30 | -2.92% | 0.15 | 5 | 28 | 0.38 | 0.95 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 7.70 | 8.00 | 7.85 | 7.83 | -0.07 | -0.89% | 0.11 | 2 | 11 | 0.28 | 0.90 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 5.50 | 5.90 | 5.70 | 5.30 | -0.25 | -4.51% | 0.08 | 3 | 3,253 | 0.27 | 0.81 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 3.60 | 3.90 | 3.75 | 3.80 | +0.10 | +2.71% | 0.05 | 4 | 6,017 | 0.26 | 0.68 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 2.30 | 2.45 | 2.38 | 2.30 | 0.00 | 0.00% | 0.03 | 325 | 3,434 | 0.26 | 0.52 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 1.30 | 1.40 | 1.35 | 1.31 | -0.04 | -2.97% | 0.02 | 444 | 5,738 | 0.26 | 0.35 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.01 | -1.34% | 0.01 | 69 | 648 | 0.26 | 0.22 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 87.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 4 | 27 | 0.27 | 0.12 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 7 | 148 | 0.28 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.36 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/20/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 2/20/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/20/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/20/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:12 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 950 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 0.44 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.35 | -0.02 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 2,574 | 0.31 | -0.05 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.01 | -3.03% | 0.00 | 3 | 1,590 | 0.29 | -0.10 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.05 | -7.15% | 0.01 | 43 | 1,438 | 0.27 | -0.19 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 1.20 | 1.30 | 1.25 | 1.25 | -0.10 | -7.41% | 0.02 | 331 | 378 | 0.27 | -0.32 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 2.25 | 2.40 | 2.33 | 2.55 | 0.00 | 0.00% | 0.03 | 25 | 1,019 | 0.27 | -0.48 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 3.70 | 4.00 | 3.85 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.27 | -0.65 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 5.60 | 5.90 | 5.75 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.28 | -0.78 | 0.05 | -0.03 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 87.50 | 7.80 | 8.10 | 7.95 | % | 0.09 | 0 | 0 | 0.29 | -0.88 | 0.03 | -0.02 | 2/20/2026 4:00:12 PM EST | |||
| 90.00 | 10.00 | 11.40 | 10.70 | % | 0.12 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 95.00 | 13.30 | 16.50 | 14.90 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 18.80 | 21.80 | 20.30 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 105.00 | 23.30 | 27.20 | 25.25 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 110.00 | 28.80 | 31.80 | 30.30 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |