Options Chain for SHELL PLC SPON ADS (SHEL) - $87.40 as of 3/12/2026 1:22:26 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 | 41.90 | 45.60 | 43.75 | % | 0.97 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 36.90 | 40.60 | 38.75 | % | 0.78 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 31.90 | 35.70 | 33.80 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 26.90 | 30.70 | 28.80 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 22.20 | 24.90 | 23.55 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 17.30 | 20.00 | 18.65 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 71.00 | 16.30 | 19.00 | 17.65 | % | 0.25 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 15.40 | 18.00 | 16.70 | % | 0.23 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 14.50 | 17.00 | 15.75 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 13.50 | 16.00 | 14.75 | % | 0.20 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 12.90 | 15.10 | 14.00 | % | 0.19 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 12.00 | 14.20 | 13.10 | % | 0.17 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 10.80 | 13.20 | 12.00 | % | 0.16 | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 10.40 | 12.30 | 11.35 | % | 0.15 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 9.50 | 11.60 | 10.55 | % | 0.13 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 8.30 | 10.50 | 9.40 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | 0.84 | 0.03 | -0.03 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 81.00 | 7.40 | 10.00 | 8.70 | % | 0.11 | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 6.90 | 9.00 | 7.95 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.29 | 0.78 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 83.00 | 6.00 | 8.20 | 7.10 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 6.00 | 7.10 | 6.55 | 6.40 | +0.84 | +15.11% | 0.08 | 5 | 2 | 0.31 | 0.72 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 5.40 | 6.70 | 6.05 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.32 | 0.68 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 86.00 | 4.90 | 5.60 | 5.25 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.64 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 87.00 | 4.30 | 5.20 | 4.75 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 3.70 | 4.70 | 4.20 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.56 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 89.00 | 3.20 | 3.90 | 3.55 | 3.66 | +1.09 | +42.42% | 0.04 | 1 | 1 | 0.29 | 0.52 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 2.75 | 3.50 | 3.13 | 3.15 | +0.75 | +31.25% | 0.03 | 84 | 13 | 0.29 | 0.48 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 91.00 | 2.50 | 3.20 | 2.85 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.43 | 0.05 | -0.05 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 92.00 | 1.95 | 2.85 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.39 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 93.00 | 1.60 | 2.65 | 2.13 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 1.40 | 2.20 | 1.80 | 1.84 | % | 0.02 | 1 | 0 | 0.30 | 0.31 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 95.00 | 1.10 | 1.95 | 1.53 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.28 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 96.00 | 0.95 | 1.75 | 1.35 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 0.70 | 1.50 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 99.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.35 | 2.60 | 1.48 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.03 | 3/12/2026 4:00:04 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 | 1.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 0.35 | 2.15 | 1.25 | % | 0.02 | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 0.50 | 1.45 | 0.98 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 0.85 | 1.65 | 1.25 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 1.15 | 1.90 | 1.53 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 1.30 | 2.15 | 1.73 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 1.70 | 2.45 | 2.08 | 2.15 | -1.71 | -44.31% | 0.02 | 5 | 14 | 0.31 | -0.32 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 86.00 | 2.15 | 2.70 | 2.43 | 2.42 | % | 0.03 | 1 | 0 | 0.31 | -0.36 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 87.00 | 2.50 | 3.10 | 2.80 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 2.85 | 3.60 | 3.23 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.04 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 3.30 | 4.00 | 3.65 | 4.60 | % | 0.04 | 2 | 0 | 0.30 | -0.48 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 90.00 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.05 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 4.40 | 5.20 | 4.80 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.05 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 5.00 | 5.90 | 5.45 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 93.00 | 5.60 | 6.50 | 6.05 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 6.10 | 7.40 | 6.75 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 7.30 | 7.90 | 7.60 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 96.00 | 7.30 | 9.90 | 8.60 | % | 0.09 | 0 | 0 | 0.46 | -0.75 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 8.10 | 10.40 | 9.25 | % | 0.10 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 8.90 | 11.60 | 10.25 | % | 0.10 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 99.00 | 9.80 | 12.20 | 11.00 | % | 0.11 | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 10.60 | 13.10 | 11.85 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST |