Options Chain for SHELL PLC SPON ADS (SHEL) - $87.25 as of 3/12/2026 7:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 12.70 | 15.90 | 14.30 | % | 0.19 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 11.70 | 14.90 | 13.30 | % | 0.18 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 10.80 | 14.00 | 12.40 | % | 0.16 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 9.90 | 13.20 | 11.55 | % | 0.15 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 9.10 | 12.30 | 10.70 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 8.20 | 11.50 | 9.85 | % | 0.12 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 7.40 | 10.70 | 9.05 | % | 0.11 | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 6.60 | 9.90 | 8.25 | % | 0.10 | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 5.80 | 9.20 | 7.50 | % | 0.09 | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 5.90 | 7.70 | 6.80 | 7.20 | % | 0.08 | 4 | 0 | 0.28 | 0.74 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 85.00 | 4.40 | 7.00 | 5.70 | % | 0.07 | 0 | 0 | 0.24 | 0.70 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 3.70 | 7.20 | 5.45 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 3.70 | 4.70 | 4.20 | 4.31 | % | 0.05 | 26 | 0 | 0.28 | 0.57 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 89.00 | 2.90 | 5.80 | 4.35 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 2.65 | 4.90 | 3.78 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 1.00 | 4.50 | 2.75 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 0.65 | 4.40 | 2.53 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 93.00 | 0.30 | 3.70 | 2.00 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 0.15 | 3.10 | 1.63 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | 0.29 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 96.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.39 | 0.26 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 99.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 0.10 | 3.20 | 1.65 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.30 | 3.80 | 2.05 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 0.60 | 4.40 | 2.50 | % | 0.03 | 0 | 0 | 0.29 | -0.34 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 1.00 | 4.80 | 2.90 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 2.85 | 3.70 | 3.28 | 3.51 | % | 0.04 | 1 | 0 | 0.29 | -0.43 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 89.00 | 1.95 | 5.50 | 3.73 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 2.55 | 4.80 | 3.68 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 3.10 | 6.60 | 4.85 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 3.80 | 7.50 | 5.65 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 93.00 | 4.50 | 8.10 | 6.30 | % | 0.07 | 0 | 0 | 0.44 | -0.64 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 94.00 | 5.30 | 8.80 | 7.05 | % | 0.07 | 0 | 0 | 0.45 | -0.67 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 6.10 | 9.60 | 7.85 | % | 0.08 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 96.00 | 6.90 | 10.30 | 8.60 | % | 0.09 | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 97.00 | 7.70 | 11.10 | 9.40 | % | 0.10 | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 98.00 | 8.50 | 11.90 | 10.20 | % | 0.10 | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 99.00 | 9.40 | 12.80 | 11.10 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.03 | -0.03 | 3/12/2026 4:00:04 PM EST |