Options Chain for SHELL PLC SPON ADS (SHEL) - $91.19 as of 3/20/2026 3:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.30 | 32.20 | 30.75 | % | 0.51 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 65.00 | 25.80 | 26.50 | 26.15 | % | 0.40 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 70.00 | 20.90 | 21.50 | 21.20 | % | 0.30 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 75.00 | 16.00 | 16.90 | 16.45 | 17.28 | -0.27 | -1.54% | 0.22 | 8 | 5 | 0.33 | 0.91 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 80.00 | 11.70 | 12.60 | 12.15 | 12.62 | % | 0.15 | 1 | 0 | 0.35 | 0.84 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 85.00 | 7.80 | 8.50 | 8.15 | 8.60 | -0.05 | -0.58% | 0.10 | 10 | 1 | 0.33 | 0.73 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 87.50 | 6.30 | 6.70 | 6.50 | 6.90 | -0.20 | -2.82% | 0.07 | 6 | 2 | 0.32 | 0.65 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 4.90 | 5.30 | 5.10 | 5.52 | +0.03 | +0.55% | 0.06 | 188 | 13 | 0.32 | 0.56 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 92.50 | 3.70 | 4.10 | 3.90 | 4.05 | -0.15 | -3.58% | 0.04 | 63 | 57 | 0.32 | 0.48 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 2.65 | 3.10 | 2.88 | 3.10 | -0.07 | -2.21% | 0.03 | 75 | 58 | 0.31 | 0.39 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 97.50 | 1.90 | 2.30 | 2.10 | 2.20 | -0.15 | -6.39% | 0.02 | 58 | 59 | 0.31 | 0.31 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 100.00 | 1.40 | 1.70 | 1.55 | 1.60 | -0.24 | -13.05% | 0.02 | 221 | 81 | 0.32 | 0.25 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 105.00 | 0.80 | 1.15 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.34 | 0.15 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 110.00 | 0.30 | 0.65 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 115.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 120.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 125.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.52 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 70.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 75.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 3/20/2026 4:00:08 PM EST | |||
| 80.00 | 1.00 | 1.30 | 1.15 | 1.16 | % | 0.01 | 6 | 0 | 0.36 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 85.00 | 1.90 | 2.35 | 2.13 | 2.10 | +0.18 | +9.38% | 0.03 | 51 | 3 | 0.33 | -0.27 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 87.50 | 2.85 | 3.20 | 3.03 | 2.85 | +0.40 | +16.33% | 0.03 | 63 | 39 | 0.33 | -0.35 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.34 | +9.29% | 0.04 | 74 | 74 | 0.32 | -0.44 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 92.50 | 5.10 | 5.60 | 5.35 | 5.00 | +0.20 | +4.17% | 0.06 | 34 | 79 | 0.32 | -0.52 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 6.60 | 7.10 | 6.85 | 6.34 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | -0.61 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 97.50 | 8.40 | 9.00 | 8.70 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.03 | -0.04 | 3/20/2026 4:00:08 PM EST | |||
| 100.00 | 10.40 | 11.00 | 10.70 | % | 0.11 | 0 | 0 | 0.33 | -0.75 | 0.03 | -0.04 | 3/20/2026 4:00:08 PM EST | |||
| 105.00 | 14.60 | 15.50 | 15.05 | % | 0.14 | 0 | 0 | 0.33 | -0.85 | 0.02 | -0.03 | 3/20/2026 4:00:08 PM EST | |||
| 110.00 | 19.30 | 19.90 | 19.60 | % | 0.18 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 3/20/2026 4:00:08 PM EST | |||
| 115.00 | 24.20 | 24.80 | 24.50 | 24.80 | % | 0.21 | 1 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 120.00 | 28.40 | 30.80 | 29.60 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 125.00 | 33.40 | 36.10 | 34.75 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 130.00 | 38.30 | 41.20 | 39.75 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 135.00 | 43.20 | 46.50 | 44.85 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST |