Options Chain for SHELL PLC SPON ADS (SHEL) - $79.78 as of 2/20/2026 8:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.10 | 44.50 | 42.80 | % | 1.14 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 40.00 | 38.00 | 42.00 | 40.00 | % | 1.00 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 42.50 | 36.20 | 38.90 | 37.55 | % | 0.88 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 45.00 | 33.70 | 36.70 | 35.20 | 26.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:12 PM EST |
| 47.50 | 31.10 | 34.00 | 32.55 | 25.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 28.80 | 32.20 | 30.50 | 25.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 23.20 | 26.60 | 24.90 | 25.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 18.30 | 22.00 | 20.15 | 20.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 17.60 | 17.90 | 17.75 | 17.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 13.80 | 16.20 | 15.00 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 11.60 | 13.80 | 12.70 | 9.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | 0.95 | 0.01 | -0.01 | 2/3/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 9.50 | 11.00 | 10.25 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 1,484 | 0.35 | 0.91 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 8.30 | 8.70 | 8.50 | 8.05 | +0.10 | +1.26% | 0.12 | 3 | 1,368 | 0.27 | 0.85 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 6.30 | 6.70 | 6.50 | 6.20 | +0.15 | +2.48% | 0.09 | 5 | 2,421 | 0.27 | 0.76 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 4.50 | 4.90 | 4.70 | 4.40 | +0.12 | +2.81% | 0.06 | 922 | 1,666 | 0.25 | 0.66 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 3.20 | 3.50 | 3.35 | 3.39 | +0.19 | +5.94% | 0.04 | 314 | 4,817 | 0.26 | 0.54 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 2.15 | 2.35 | 2.25 | 2.30 | +0.13 | +6.00% | 0.03 | 50 | 529 | 0.25 | 0.42 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 1.40 | 1.60 | 1.50 | 1.52 | +0.07 | +4.83% | 0.02 | 6 | 2,626 | 0.26 | 0.31 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 87.50 | 0.90 | 1.05 | 0.98 | 0.95 | +0.02 | +2.16% | 0.01 | 23 | 68 | 0.26 | 0.22 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 90.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.05 | -8.34% | 0.01 | 1 | 807 | 0.26 | 0.15 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.17 | +170.00% | 0.00 | 251 | 125 | 0.27 | 0.06 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.29 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.41 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 12 | 39 | 0.34 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.32 | -0.02 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 0.30 | -0.05 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.02 | +4.66% | 0.01 | 12 | 2,375 | 0.28 | -0.09 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 0.65 | 0.80 | 0.73 | 0.70 | -0.05 | -6.67% | 0.01 | 14 | 628 | 0.27 | -0.15 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.06 | +4.84% | 0.02 | 22 | 2,117 | 0.26 | -0.24 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 1.95 | 2.05 | 2.00 | 2.03 | -0.02 | -0.98% | 0.03 | 2,144 | 1,108 | 0.26 | -0.34 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.20 | -6.07% | 0.04 | 19 | 320 | 0.26 | -0.46 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 4.40 | 4.70 | 4.55 | 4.80 | 0.00 | 0.00% | 0.06 | 9 | 33 | 0.26 | -0.58 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 6.10 | 6.40 | 6.25 | 6.60 | -1.10 | -14.29% | 0.07 | 8 | 21 | 0.26 | -0.69 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 87.50 | 8.10 | 8.40 | 8.25 | 8.50 | % | 0.09 | 1 | 0 | 0.27 | -0.78 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 90.00 | 10.20 | 10.60 | 10.40 | % | 0.12 | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.02 | 2/20/2026 4:00:12 PM EST | |||
| 95.00 | 14.00 | 16.60 | 15.30 | % | 0.16 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 100.00 | 18.30 | 22.40 | 20.35 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 105.00 | 23.30 | 27.10 | 25.20 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |