Options Chain for SHELL PLC SPON ADS (SHEL) - $88.36 as of 3/13/2026 10:21:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.30 | 35.20 | 33.75 | 20.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.70 | 0.97 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:04 PM EST |
| 60.00 | 28.70 | 29.90 | 29.30 | 20.09 | 0.00 | 0.00% | 0.49 | 0 | 59 | 0.45 | 0.96 | 0.00 | -0.01 | 2/11/2026 | 3/12/2026 4:00:04 PM EST |
| 65.00 | 23.80 | 24.40 | 24.10 | 18.35 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.34 | 0.93 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 67.50 | 20.90 | 22.70 | 21.80 | 16.05 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.45 | 0.91 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 70.00 | 19.20 | 20.40 | 19.80 | 13.55 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.35 | 0.89 | 0.01 | -0.01 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 72.50 | 17.10 | 18.30 | 17.70 | 14.68 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.35 | 0.87 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 75.00 | 14.90 | 15.80 | 15.35 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.32 | 0.83 | 0.01 | -0.02 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 77.50 | 12.90 | 13.60 | 13.25 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.31 | 0.80 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 11.00 | 11.80 | 11.40 | 11.52 | 0.00 | 0.00% | 0.14 | 0 | 303 | 0.31 | 0.75 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 82.50 | 9.30 | 9.80 | 9.55 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 410 | 0.29 | 0.69 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 7.80 | 8.20 | 8.00 | 8.24 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.29 | 0.63 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 87.50 | 6.40 | 6.70 | 6.55 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.28 | 0.57 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 5.20 | 5.50 | 5.35 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 321 | 0.28 | 0.50 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 92.50 | 4.20 | 4.50 | 4.35 | 4.51 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | 0.43 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 95.00 | 3.40 | 3.70 | 3.55 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.29 | 0.38 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 2.20 | 2.45 | 2.33 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.29 | 0.28 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 105.00 | 1.45 | 1.65 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.20 | 0.02 | -0.02 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.31 | 0.15 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 115.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4,794 | 0.32 | 0.11 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 120.00 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.30 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | -0.03 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 4:00:04 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.40 | -0.04 | 0.00 | -0.01 | 2/19/2026 | 3/12/2026 4:00:04 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.36 | -0.07 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 67.50 | 0.60 | 0.75 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.35 | -0.09 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 70.00 | 0.75 | 0.95 | 0.85 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.34 | -0.11 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 72.50 | 1.05 | 1.20 | 1.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.33 | -0.13 | 0.01 | -0.02 | 2/26/2026 | 3/12/2026 4:00:04 PM EST |
| 75.00 | 1.40 | 1.55 | 1.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.32 | -0.17 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 77.50 | 1.85 | 2.05 | 1.95 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.31 | -0.20 | 0.02 | -0.02 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 2.45 | 2.65 | 2.55 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 689 | 0.30 | -0.25 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 82.50 | 3.20 | 3.40 | 3.30 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | -0.31 | 0.02 | -0.02 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 4.00 | 4.30 | 4.15 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.29 | -0.37 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 87.50 | 5.10 | 5.50 | 5.30 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.43 | 0.03 | -0.02 | 2/13/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 6.40 | 6.80 | 6.60 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 327 | 0.29 | -0.50 | 0.03 | -0.02 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 92.50 | 7.90 | 8.30 | 8.10 | % | 0.09 | 0 | 0 | 0.29 | -0.57 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 9.50 | 9.90 | 9.70 | % | 0.10 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 13.20 | 13.80 | 13.50 | % | 0.14 | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 105.00 | 17.30 | 18.10 | 17.70 | % | 0.17 | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 110.00 | 22.10 | 22.60 | 22.35 | % | 0.20 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 115.00 | 26.80 | 27.20 | 27.00 | % | 0.23 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 120.00 | 30.10 | 33.30 | 31.70 | % | 0.26 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | EST |