Options Chain for SHELL PLC SPON ADS (SHEL) - $91.19 as of 3/20/2026 3:51:52 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 | 48.60 | 52.50 | 50.55 | % | 1.26 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 45.00 | 43.60 | 47.50 | 45.55 | % | 1.01 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 50.00 | 38.60 | 42.50 | 40.55 | % | 0.81 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 55.00 | 35.20 | 36.60 | 35.90 | % | 0.65 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 60.00 | 30.20 | 31.60 | 30.90 | % | 0.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 64.00 | 26.10 | 27.60 | 26.85 | % | 0.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 65.00 | 25.20 | 26.60 | 25.90 | % | 0.40 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 66.00 | 24.20 | 25.60 | 24.90 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 67.00 | 23.20 | 24.60 | 23.90 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 68.00 | 22.10 | 23.60 | 22.85 | 23.30 | % | 0.34 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 69.00 | 21.20 | 22.60 | 21.90 | 22.40 | % | 0.32 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 70.00 | 20.20 | 21.60 | 20.90 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 71.00 | 19.10 | 20.60 | 19.85 | 9.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:08 PM EST |
| 72.00 | 18.10 | 19.60 | 18.85 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 73.00 | 17.10 | 18.60 | 17.85 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 74.00 | 16.10 | 17.60 | 16.85 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:08 PM EST |
| 75.00 | 15.10 | 16.60 | 15.85 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 76.00 | 14.20 | 15.60 | 14.90 | 15.45 | % | 0.20 | 10 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 77.00 | 13.30 | 14.60 | 13.95 | 14.50 | +5.70 | +64.78% | 0.18 | 10 | 43 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 78.00 | 12.20 | 13.60 | 12.90 | 7.37 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:08 PM EST |
| 79.00 | 11.20 | 12.70 | 11.95 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 80.00 | 10.30 | 11.60 | 10.95 | 11.09 | -0.65 | -5.54% | 0.14 | 14 | 31 | 0.96 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 81.00 | 9.20 | 10.70 | 9.95 | 10.65 | -1.35 | -11.25% | 0.12 | 10 | 6 | 0.92 | 0.99 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 82.00 | 8.30 | 9.70 | 9.00 | 9.50 | +0.74 | +8.45% | 0.11 | 1 | 17 | 0.86 | 0.98 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 83.00 | 7.30 | 8.70 | 8.00 | 8.46 | -0.34 | -3.87% | 0.10 | 1 | 46 | 0.79 | 0.97 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 84.00 | 6.20 | 7.80 | 7.00 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.75 | 0.94 | 0.03 | -0.06 | 3/12/2026 | 3/20/2026 4:00:08 PM EST |
| 85.00 | 5.60 | 6.00 | 5.80 | 5.70 | -1.75 | -23.49% | 0.07 | 3 | 75 | 0.35 | 0.90 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 86.00 | 4.60 | 5.80 | 5.20 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.41 | 0.86 | 0.05 | -0.09 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 87.00 | 3.70 | 4.20 | 3.95 | 4.10 | -1.31 | -24.22% | 0.05 | 3 | 30 | 0.31 | 0.81 | 0.06 | -0.10 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 88.00 | 2.95 | 3.70 | 3.33 | 3.45 | -1.25 | -26.60% | 0.04 | 1 | 222 | 0.35 | 0.74 | 0.08 | -0.11 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 89.00 | 2.25 | 2.65 | 2.45 | 2.30 | -1.10 | -32.36% | 0.03 | 14 | 59 | 0.31 | 0.67 | 0.09 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 1.60 | 2.00 | 1.80 | 1.77 | -0.73 | -29.20% | 0.02 | 22 | 69 | 0.30 | 0.57 | 0.10 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 91.00 | 1.20 | 1.50 | 1.35 | 1.29 | -0.52 | -28.73% | 0.01 | 38 | 179 | 0.31 | 0.47 | 0.10 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 92.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.40 | -28.58% | 0.01 | 274 | 242 | 0.30 | 0.37 | 0.10 | -0.11 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 93.00 | 0.55 | 0.75 | 0.65 | 0.67 | -0.43 | -39.10% | 0.01 | 339 | 291 | 0.31 | 0.28 | 0.09 | -0.10 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 94.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.20 | -26.67% | 0.01 | 1,656 | 117 | 0.32 | 0.21 | 0.07 | -0.09 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 28 | 166 | 0.33 | 0.16 | 0.06 | -0.08 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 96.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.20 | -44.45% | 0.00 | 8,159 | 140 | 0.36 | 0.12 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 97.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.04 | -11.77% | 0.00 | 7 | 1,513 | 0.38 | 0.09 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 98.00 | 0.10 | 0.20 | 0.15 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 15 | 0.38 | 0.07 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 99.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.16 | -45.72% | 0.00 | 11 | 58 | 0.43 | 0.04 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.00 | 4 | 0 | 0.44 | 0.03 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.04 | % | 0.00 | 27 | 0 | 0.58 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 102.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 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 | 4.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | -0.01 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | -0.02 | 0.01 | -0.04 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.03 | 0.02 | -0.04 | 3/9/2026 | 3/20/2026 4:00:08 PM EST |
| 84.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.48 | -0.06 | 0.03 | -0.06 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 22 | 7 | 0.37 | -0.10 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 86.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 18 | 5 | 0.35 | -0.14 | 0.05 | -0.09 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 87.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.04 | +9.76% | 0.01 | 2 | 3 | 0.34 | -0.19 | 0.06 | -0.10 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 88.00 | 0.35 | 0.75 | 0.55 | 0.65 | +0.09 | +16.08% | 0.01 | 84 | 27 | 0.30 | -0.26 | 0.08 | -0.11 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 89.00 | 0.80 | 1.05 | 0.93 | 0.72 | -0.08 | -10.00% | 0.01 | 5 | 3 | 0.32 | -0.33 | 0.09 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 1.15 | 1.50 | 1.33 | 1.34 | +0.24 | +21.82% | 0.01 | 78 | 28 | 0.32 | -0.43 | 0.10 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 91.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.16 | +9.47% | 0.02 | 16 | 32 | 0.31 | -0.53 | 0.10 | -0.12 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 92.00 | 2.25 | 2.60 | 2.43 | 1.80 | -0.20 | -10.00% | 0.03 | 29 | 41 | 0.32 | -0.63 | 0.10 | -0.11 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 93.00 | 2.70 | 3.50 | 3.10 | 3.00 | +0.44 | +17.19% | 0.03 | 1 | 22 | 0.30 | -0.72 | 0.09 | -0.10 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 94.00 | 3.20 | 4.30 | 3.75 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.42 | -0.79 | 0.07 | -0.09 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 3.70 | 5.10 | 4.40 | % | 0.05 | 0 | 0 | 0.42 | -0.84 | 0.06 | -0.08 | 3/20/2026 4:00:08 PM EST | |||
| 96.00 | 4.70 | 6.00 | 5.35 | % | 0.06 | 0 | 0 | 0.45 | -0.88 | 0.05 | -0.06 | 3/20/2026 4:00:08 PM EST | |||
| 97.00 | 5.70 | 7.10 | 6.40 | % | 0.07 | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.05 | 3/20/2026 4:00:08 PM EST | |||
| 98.00 | 6.60 | 7.90 | 7.25 | % | 0.07 | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.04 | 3/20/2026 4:00:08 PM EST | |||
| 99.00 | 7.50 | 9.00 | 8.25 | % | 0.08 | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.03 | 3/20/2026 4:00:08 PM EST | |||
| 100.00 | 8.50 | 9.90 | 9.20 | % | 0.09 | 0 | 0 | 0.59 | -0.97 | 0.02 | -0.03 | 3/20/2026 4:00:08 PM EST | |||
| 101.00 | 9.50 | 10.90 | 10.20 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 102.00 | 10.50 | 11.90 | 11.20 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 103.00 | 11.50 | 13.20 | 12.35 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 104.00 | 12.50 | 14.10 | 13.30 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 105.00 | 13.50 | 15.00 | 14.25 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST |