Options Chain for SHELL PLC SPON ADS (SHEL) - $90.99 as of 3/25/2026 6:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.60 | 47.90 | 46.75 | % | 1.04 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 50.00 | 40.60 | 42.90 | 41.75 | % | 0.83 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 55.00 | 35.60 | 38.00 | 36.80 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 60.00 | 30.70 | 33.10 | 31.90 | % | 0.53 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 65.00 | 25.70 | 28.00 | 26.85 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 69.00 | 21.70 | 24.00 | 22.85 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 70.00 | 20.70 | 23.00 | 21.85 | % | 0.31 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 71.00 | 19.70 | 21.90 | 20.80 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 72.00 | 18.70 | 20.90 | 19.80 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 73.00 | 17.70 | 19.80 | 18.75 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 74.00 | 16.70 | 18.90 | 17.80 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 75.00 | 15.80 | 17.80 | 16.80 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 76.00 | 14.80 | 16.90 | 15.85 | % | 0.21 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 77.00 | 13.80 | 16.00 | 14.90 | % | 0.19 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 78.00 | 12.80 | 14.90 | 13.85 | % | 0.18 | 0 | 12 | 0.70 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 79.00 | 11.80 | 14.10 | 12.95 | % | 0.16 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 80.00 | 11.00 | 12.90 | 11.95 | % | 0.15 | 0 | 40 | 0.62 | 0.97 | 0.01 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 81.00 | 10.20 | 12.40 | 11.30 | % | 0.14 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 82.00 | 9.40 | 10.90 | 10.15 | % | 0.12 | 0 | 6 | 0.54 | 0.94 | 0.02 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 83.00 | 8.20 | 10.00 | 9.10 | % | 0.11 | 0 | 3 | 0.52 | 0.93 | 0.02 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 84.00 | 7.40 | 9.10 | 8.25 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | 0.90 | 0.03 | -0.05 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 85.00 | 6.90 | 8.00 | 7.45 | % | 0.09 | 0 | 2 | 0.44 | 0.86 | 0.03 | -0.06 | 3/25/2026 3:59:42 PM EST | |||
| 86.00 | 5.40 | 7.30 | 6.35 | 4.33 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.45 | 0.83 | 0.04 | -0.07 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 87.00 | 5.30 | 6.40 | 5.85 | 5.50 | -0.50 | -8.34% | 0.07 | 2 | 16 | 0.32 | 0.79 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 88.00 | 4.80 | 5.30 | 5.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.33 | 0.75 | 0.05 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 89.00 | 4.00 | 4.50 | 4.25 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.31 | 0.70 | 0.05 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 90.00 | 3.30 | 3.90 | 3.60 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.32 | 0.65 | 0.06 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 91.00 | 2.60 | 3.20 | 2.90 | 2.81 | +0.13 | +4.86% | 0.03 | 1 | 45 | 0.30 | 0.59 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 92.00 | 2.15 | 2.65 | 2.40 | 2.41 | -0.17 | -6.59% | 0.03 | 3 | 36 | 0.30 | 0.52 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 93.00 | 1.75 | 2.05 | 1.90 | 1.91 | -0.09 | -4.50% | 0.02 | 1 | 24 | 0.30 | 0.45 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 94.00 | 1.35 | 1.75 | 1.55 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | 0.38 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 95.00 | 0.95 | 1.45 | 1.20 | 1.12 | -0.23 | -17.04% | 0.01 | 10 | 300 | 0.30 | 0.32 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 96.00 | 0.80 | 1.05 | 0.93 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.26 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 97.00 | 0.60 | 0.90 | 0.75 | 0.76 | -0.17 | -18.28% | 0.01 | 1 | 16 | 0.31 | 0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 98.00 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.16 | 0.04 | -0.04 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 99.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 21 | 0.33 | 0.12 | 0.04 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.03 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 101.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 102.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 103.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 104.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.15 | % | 0.00 | 2 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 71.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 72.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 73.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 74.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 76.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 77.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 78.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 79.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 12 | 0.56 | -0.03 | 0.01 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 81.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 82.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 27 | 0.51 | -0.06 | 0.02 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 83.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 84.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.10 | 0.03 | -0.05 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 85.00 | 0.35 | 0.95 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.14 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 86.00 | 0.40 | 0.90 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.17 | 0.04 | -0.07 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 87.00 | 0.45 | 0.95 | 0.70 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.21 | 0.04 | -0.07 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 88.00 | 0.75 | 1.15 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | -0.25 | 0.05 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 89.00 | 0.95 | 1.40 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.30 | 0.05 | -0.08 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 90.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.95 | -40.43% | 0.02 | 1 | 21 | 0.30 | -0.35 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 91.00 | 1.60 | 2.05 | 1.83 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.31 | -0.41 | 0.06 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 92.00 | 2.05 | 2.50 | 2.28 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.30 | -0.48 | 0.07 | -0.08 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 93.00 | 2.60 | 3.00 | 2.80 | % | 0.03 | 0 | 2 | 0.30 | -0.55 | 0.07 | -0.08 | 3/25/2026 3:59:42 PM EST | |||
| 94.00 | 3.20 | 3.60 | 3.40 | % | 0.04 | 0 | 2 | 0.30 | -0.62 | 0.07 | -0.07 | 3/25/2026 3:59:42 PM EST | |||
| 95.00 | 3.90 | 4.30 | 4.10 | % | 0.04 | 0 | 0 | 0.30 | -0.68 | 0.06 | -0.07 | 3/25/2026 3:59:42 PM EST | |||
| 96.00 | 4.70 | 5.20 | 4.95 | % | 0.05 | 0 | 0 | 0.32 | -0.74 | 0.06 | -0.06 | 3/25/2026 3:59:42 PM EST | |||
| 97.00 | 4.30 | 6.90 | 5.60 | % | 0.06 | 0 | 0 | 0.51 | -0.80 | 0.05 | -0.05 | 3/25/2026 3:59:42 PM EST | |||
| 98.00 | 5.60 | 7.70 | 6.65 | % | 0.07 | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 99.00 | 6.70 | 8.60 | 7.65 | % | 0.08 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.04 | 3/25/2026 3:59:42 PM EST | |||
| 100.00 | 7.20 | 9.50 | 8.35 | % | 0.08 | 0 | 0 | 0.56 | -0.91 | 0.03 | -0.03 | 3/25/2026 3:59:42 PM EST | |||
| 101.00 | 8.50 | 10.20 | 9.35 | % | 0.09 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 102.00 | 9.50 | 11.40 | 10.45 | % | 0.10 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:42 PM EST | |||
| 103.00 | 10.40 | 12.30 | 11.35 | % | 0.11 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 104.00 | 11.50 | 13.80 | 12.65 | % | 0.12 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 105.00 | 12.50 | 14.80 | 13.65 | % | 0.13 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:42 PM EST |