Options Chain for SHELL PLC SPON ADS (SHEL) - $83.51 as of 2/27/2026 8:41:34 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 | 44.10 | 48.30 | 46.20 | % | 1.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 40.00 | 41.70 | 45.10 | 43.40 | % | 1.08 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 42.50 | 39.20 | 42.60 | 40.90 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 45.00 | 36.70 | 40.10 | 38.40 | 26.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/27/2026 3:59:55 PM EST |
| 47.50 | 34.20 | 37.60 | 35.90 | 25.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 3:59:55 PM EST |
| 50.00 | 32.10 | 34.90 | 33.50 | 25.62 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/27/2026 3:59:55 PM EST |
| 55.00 | 27.20 | 30.10 | 28.65 | 25.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 60.00 | 21.80 | 25.90 | 23.85 | 20.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 62.50 | 19.70 | 23.50 | 21.60 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 65.00 | 18.40 | 20.50 | 19.45 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/27/2026 3:59:55 PM EST |
| 67.50 | 16.00 | 17.90 | 16.95 | 9.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.01 | 2/3/2026 | 2/27/2026 3:59:55 PM EST |
| 70.00 | 13.90 | 15.60 | 14.75 | 10.15 | 0.00 | 0.00% | 0.21 | 0 | 1,484 | 0.41 | 0.95 | 0.01 | -0.02 | 2/19/2026 | 2/27/2026 3:59:55 PM EST |
| 72.50 | 11.40 | 12.00 | 11.70 | 10.29 | 0.00 | 0.00% | 0.16 | 0 | 1,368 | 0.28 | 0.92 | 0.02 | -0.02 | 2/25/2026 | 2/27/2026 3:59:55 PM EST |
| 75.00 | 9.30 | 9.70 | 9.50 | 9.25 | +1.81 | +24.33% | 0.13 | 7 | 2,413 | 0.29 | 0.87 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 77.50 | 7.20 | 7.50 | 7.35 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 2,211 | 0.27 | 0.80 | 0.03 | -0.03 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 80.00 | 5.40 | 5.70 | 5.55 | 5.50 | +1.65 | +42.86% | 0.07 | 200 | 4,554 | 0.27 | 0.71 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 82.50 | 3.80 | 4.00 | 3.90 | 4.01 | +1.39 | +53.06% | 0.05 | 23 | 607 | 0.26 | 0.59 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 2.68 | +1.08 | +67.50% | 0.03 | 300 | 2,749 | 0.26 | 0.47 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 87.50 | 1.70 | 1.90 | 1.80 | 1.85 | +0.80 | +76.19% | 0.02 | 1,885 | 237 | 0.26 | 0.35 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.56 | +94.92% | 0.01 | 152 | 786 | 0.26 | 0.26 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 95.00 | 0.40 | 0.60 | 0.50 | 0.53 | +0.24 | +82.76% | 0.01 | 59 | 447 | 0.28 | 0.13 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.29 | 0.06 | 0.01 | -0.01 | 2/24/2026 | 2/27/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.30 | 0.03 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:55 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.49 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.46 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.41 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 3:59:55 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,966 | 0.35 | -0.03 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 3:59:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 2,319 | 0.32 | -0.05 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 72.50 | 0.25 | 0.45 | 0.35 | 0.42 | +0.02 | +5.00% | 0.00 | 4 | 612 | 0.30 | -0.08 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.63 | -0.17 | -21.25% | 0.01 | 54 | 2,148 | 0.28 | -0.13 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 77.50 | 0.90 | 1.05 | 0.98 | 0.90 | -0.55 | -37.94% | 0.01 | 758 | 2,795 | 0.27 | -0.20 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 80.00 | 1.50 | 1.70 | 1.60 | 1.84 | -0.51 | -21.71% | 0.02 | 200 | 336 | 0.27 | -0.29 | 0.04 | -0.03 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 82.50 | 2.40 | 2.60 | 2.50 | 2.46 | -1.34 | -35.27% | 0.03 | 2 | 35 | 0.26 | -0.41 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 85.00 | 3.70 | 3.90 | 3.80 | 3.73 | -1.39 | -27.15% | 0.04 | 31 | 28 | 0.26 | -0.53 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:55 PM EST |
| 87.50 | 5.30 | 5.60 | 5.45 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.65 | 0.05 | -0.03 | 2/20/2026 | 2/27/2026 3:59:55 PM EST |
| 90.00 | 7.20 | 7.50 | 7.35 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.04 | -0.03 | 2/27/2026 3:59:55 PM EST | |||
| 95.00 | 11.60 | 11.90 | 11.75 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.02 | 2/27/2026 3:59:55 PM EST | |||
| 100.00 | 16.30 | 18.20 | 17.25 | % | 0.17 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 2/27/2026 3:59:55 PM EST | |||
| 105.00 | 20.20 | 22.80 | 21.50 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 2/27/2026 3:59:55 PM EST |