Options Chain for SHELL PLC SPON ADS (SHEL) - $91.88 as of 3/26/2026 3:17:16 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 | 51.30 | 53.40 | 52.35 | % | 1.31 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 46.30 | 48.40 | 47.35 | % | 1.05 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 41.30 | 43.70 | 42.50 | % | 0.85 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 36.30 | 38.70 | 37.50 | % | 0.68 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 31.30 | 33.70 | 32.50 | % | 0.54 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 26.30 | 28.70 | 27.50 | % | 0.42 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 67.00 | 24.30 | 26.70 | 25.50 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 68.00 | 23.30 | 25.70 | 24.50 | % | 0.36 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 69.00 | 22.30 | 24.70 | 23.50 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 21.30 | 23.70 | 22.50 | % | 0.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 71.00 | 20.30 | 22.70 | 21.50 | % | 0.30 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 72.00 | 19.30 | 21.20 | 20.25 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 73.00 | 18.30 | 20.70 | 19.50 | % | 0.27 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 74.00 | 17.30 | 19.30 | 18.30 | % | 0.25 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 16.30 | 18.30 | 17.30 | % | 0.23 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 76.00 | 15.40 | 17.80 | 16.60 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 77.00 | 14.40 | 16.30 | 15.35 | % | 0.20 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 78.00 | 13.40 | 15.20 | 14.30 | % | 0.18 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 79.00 | 12.40 | 14.20 | 13.30 | % | 0.17 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 11.40 | 13.40 | 12.40 | % | 0.15 | 0 | 13 | 1.08 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 81.00 | 10.40 | 12.40 | 11.40 | 9.58 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.02 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 82.00 | 9.40 | 11.10 | 10.25 | 9.83 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.86 | 0.98 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 83.00 | 8.40 | 11.30 | 9.85 | 9.57 | % | 0.12 | 2 | 3 | 1.14 | 0.97 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 84.00 | 7.50 | 10.40 | 8.95 | % | 0.11 | 0 | 8 | 1.09 | 0.94 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 6.50 | 8.40 | 7.45 | % | 0.09 | 0 | 44 | 0.76 | 0.93 | 0.03 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 86.00 | 5.60 | 7.20 | 6.40 | 6.18 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.64 | 0.89 | 0.03 | -0.08 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 87.00 | 4.60 | 6.20 | 5.40 | 4.87 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | 0.84 | 0.04 | -0.10 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 88.00 | 3.80 | 5.20 | 4.50 | 4.50 | +2.65 | +143.25% | 0.05 | 1 | 37 | 0.51 | 0.80 | 0.05 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 89.00 | 3.30 | 4.40 | 3.85 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.33 | 0.76 | 0.06 | -0.12 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 2.85 | 3.30 | 3.08 | 3.00 | +0.29 | +10.71% | 0.03 | 2 | 227 | 0.34 | 0.69 | 0.07 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 91.00 | 2.25 | 2.55 | 2.40 | 2.46 | +0.16 | +6.96% | 0.03 | 15 | 38 | 0.33 | 0.62 | 0.09 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 92.00 | 1.60 | 1.85 | 1.73 | 1.85 | +0.20 | +12.13% | 0.02 | 21 | 54 | 0.32 | 0.53 | 0.10 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 93.00 | 1.15 | 1.50 | 1.33 | 1.45 | +0.30 | +26.09% | 0.01 | 39 | 26 | 0.33 | 0.43 | 0.10 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 94.00 | 0.80 | 1.10 | 0.95 | 1.02 | +0.12 | +13.34% | 0.01 | 5 | 50 | 0.33 | 0.34 | 0.09 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.67 | +0.07 | +11.67% | 0.01 | 62 | 305 | 0.33 | 0.25 | 0.08 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 96.00 | 0.35 | 0.55 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.19 | 0.07 | -0.08 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 97.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.04 | -11.77% | 0.00 | 8,000 | 17 | 0.36 | 0.13 | 0.05 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 98.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 133 | 0.37 | 0.09 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 99.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.06 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | 0.03 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 103.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 104.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 | 4.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.01 | % | 0.00 | 10 | 17 | 0.87 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 81.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.73 | -0.02 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.88 | -0.02 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 79 | 0.76 | -0.03 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 84.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.54 | -0.06 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | -0.07 | 0.03 | -0.05 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 86.00 | 0.15 | 0.50 | 0.33 | % | 0.00 | 0 | 254 | 0.50 | -0.11 | 0.03 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 87.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 46 | 207 | 0.37 | -0.16 | 0.04 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 88.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.09 | -18.37% | 0.00 | 93 | 224 | 0.36 | -0.20 | 0.05 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 89.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 427 | 241 | 0.34 | -0.24 | 0.06 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.20 | -22.23% | 0.01 | 108 | 195 | 0.32 | -0.31 | 0.07 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 91.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.25 | -20.00% | 0.01 | 74 | 62 | 0.31 | -0.38 | 0.09 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 92.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.20 | -12.50% | 0.02 | 10 | 26 | 0.31 | -0.47 | 0.10 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 93.00 | 1.85 | 2.20 | 2.03 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.31 | -0.57 | 0.10 | -0.12 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 94.00 | 2.50 | 2.80 | 2.65 | 5.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.66 | 0.09 | -0.11 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 95.00 | 3.20 | 3.60 | 3.40 | % | 0.04 | 0 | 0 | 0.32 | -0.75 | 0.08 | -0.09 | 3/26/2026 3:59:58 PM EST | |||
| 96.00 | 3.50 | 4.50 | 4.00 | % | 0.04 | 0 | 0 | 0.40 | -0.81 | 0.07 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 97.00 | 3.90 | 6.30 | 5.10 | % | 0.05 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 98.00 | 4.70 | 7.00 | 5.85 | % | 0.06 | 0 | 0 | 0.64 | -0.91 | 0.04 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 99.00 | 6.30 | 8.00 | 7.15 | % | 0.07 | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 6.80 | 9.00 | 7.90 | % | 0.08 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 101.00 | 8.10 | 10.50 | 9.30 | % | 0.09 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 102.00 | 9.00 | 10.90 | 9.95 | % | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 103.00 | 10.10 | 12.30 | 11.20 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 104.00 | 11.00 | 13.30 | 12.15 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 11.90 | 14.50 | 13.20 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |