Options Chain for SHELL PLC SPON ADS (SHEL) - $78.22 as of 2/13/2026 8:40:21 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 | 36.60 | 40.60 | 38.60 | % | 0.97 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 45.00 | 31.60 | 35.60 | 33.60 | % | 0.75 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 26.70 | 30.60 | 28.65 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 21.70 | 25.60 | 23.65 | % | 0.43 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 16.70 | 20.60 | 18.65 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 65.00 | 11.70 | 15.60 | 13.65 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 67.00 | 9.70 | 13.60 | 11.65 | % | 0.17 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 68.00 | 8.70 | 12.70 | 10.70 | % | 0.16 | 0 | 0 | 0.58 | 0.99 | 0.02 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 69.00 | 8.00 | 10.70 | 9.35 | % | 0.14 | 0 | 0 | 0.42 | 0.96 | 0.02 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 7.10 | 9.50 | 8.30 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 71.00 | 6.40 | 8.70 | 7.55 | % | 0.11 | 0 | 0 | 0.36 | 0.90 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 72.00 | 5.90 | 7.60 | 6.75 | % | 0.09 | 0 | 0 | 0.31 | 0.86 | 0.04 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 73.00 | 4.90 | 6.90 | 5.90 | % | 0.08 | 0 | 0 | 0.32 | 0.82 | 0.04 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 74.00 | 3.20 | 7.30 | 5.25 | % | 0.07 | 0 | 0 | 0.43 | 0.78 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 75.00 | 2.50 | 6.60 | 4.55 | % | 0.06 | 0 | 0 | 0.42 | 0.72 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 76.00 | 3.00 | 5.80 | 4.40 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 77.00 | 2.40 | 5.00 | 3.70 | % | 0.05 | 0 | 0 | 0.24 | 0.62 | 0.06 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 78.00 | 2.45 | 3.10 | 2.78 | 2.63 | % | 0.04 | 1 | 0 | 0.21 | 0.55 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 79.00 | 0.30 | 4.30 | 2.30 | % | 0.03 | 0 | 0 | 0.22 | 0.49 | 0.06 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 80.00 | 1.15 | 2.50 | 1.83 | % | 0.02 | 0 | 0 | 0.22 | 0.42 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 81.00 | 1.10 | 2.05 | 1.58 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 82.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.42 | 0.32 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 83.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 84.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.04 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.45 | 0.19 | 0.04 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 86.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 87.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 88.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 89.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 91.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 92.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 2/13/2026 4:00:09 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 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 67.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 68.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.59 | -0.01 | 0.02 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.56 | -0.04 | 0.02 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 71.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 72.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.04 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 73.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.04 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.45 | -0.28 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 76.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.33 | -0.33 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 77.00 | 0.20 | 4.10 | 2.15 | % | 0.03 | 0 | 0 | 0.25 | -0.38 | 0.06 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 78.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.20 | -0.45 | 0.06 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 79.00 | 1.05 | 4.90 | 2.98 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.06 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 80.00 | 2.30 | 4.50 | 3.40 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 81.00 | 2.30 | 6.30 | 4.30 | % | 0.05 | 0 | 0 | 0.42 | -0.63 | 0.06 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 82.00 | 2.95 | 7.00 | 4.98 | % | 0.06 | 0 | 0 | 0.43 | -0.68 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 83.00 | 3.80 | 7.70 | 5.75 | % | 0.07 | 0 | 0 | 0.45 | -0.73 | 0.05 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 84.00 | 5.70 | 8.10 | 6.90 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.04 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 85.00 | 6.60 | 8.90 | 7.75 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.04 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 86.00 | 7.40 | 9.90 | 8.65 | % | 0.10 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 87.00 | 8.30 | 11.00 | 9.65 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 88.00 | 9.70 | 11.40 | 10.55 | % | 0.12 | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 89.00 | 10.30 | 12.70 | 11.50 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 10.20 | 14.20 | 12.20 | % | 0.14 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 91.00 | 11.10 | 15.10 | 13.10 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 92.00 | 12.10 | 16.10 | 14.10 | % | 0.15 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 2/13/2026 4:00:09 PM EST |