Options Chain for SHELL PLC SPON ADS (SHEL) - $80.38 as of 2/20/2026 3:51:47 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 | 38.40 | 40.30 | 39.35 | 39.24 | +0.44 | +1.14% | 0.98 | 1 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 45.00 | 33.40 | 35.10 | 34.25 | 35.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 27.90 | 30.50 | 29.20 | 30.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 23.50 | 25.50 | 24.50 | 25.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 19.00 | 20.50 | 19.75 | 20.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 61.00 | 17.20 | 19.50 | 18.35 | 19.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 62.00 | 16.50 | 18.50 | 17.50 | 18.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 63.00 | 15.30 | 17.50 | 16.40 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 64.00 | 14.30 | 16.50 | 15.40 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 13.30 | 15.50 | 14.40 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 66.00 | 12.50 | 14.50 | 13.50 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 67.00 | 11.20 | 13.60 | 12.40 | 11.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 68.00 | 10.50 | 12.70 | 11.60 | 11.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 69.00 | 9.80 | 11.50 | 10.65 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 8.80 | 10.50 | 9.65 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 71.00 | 7.80 | 9.30 | 8.55 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 72.00 | 6.80 | 8.60 | 7.70 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 73.00 | 5.60 | 7.70 | 6.65 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.75 | 0.99 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 74.00 | 5.00 | 6.60 | 5.80 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.98 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 4.00 | 5.20 | 4.60 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.95 | 0.03 | -0.03 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 76.00 | 3.20 | 4.20 | 3.70 | 3.80 | -0.61 | -13.84% | 0.05 | 10 | 62 | 0.37 | 0.90 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.00 | 2.10 | 3.40 | 2.75 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.84 | 0.08 | -0.06 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 78.00 | 2.15 | 2.45 | 2.30 | 1.95 | -0.45 | -18.75% | 0.03 | 11 | 62 | 0.25 | 0.75 | 0.11 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 79.00 | 1.55 | 1.75 | 1.65 | 1.55 | -0.13 | -7.74% | 0.02 | 119 | 318 | 0.26 | 0.63 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.10 | -8.70% | 0.01 | 176 | 648 | 0.26 | 0.49 | 0.14 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 81.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.05 | -6.25% | 0.01 | 101 | 1,035 | 0.26 | 0.36 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 49 | 87 | 0.27 | 0.25 | 0.10 | -0.07 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 83.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 8,364 | 90 | 0.28 | 0.17 | 0.08 | -0.06 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 84.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 5,509 | 5 | 0.29 | 0.11 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.00 | 27 | 0 | 0.32 | 0.07 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.02 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 87.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 88.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 89.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 92.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 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 | 4.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:12 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.85 | +0.63 | +286.37% | 0.00 | 1 | 66 | 0.48 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.39 | -0.02 | 0.02 | -0.02 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 3 | 74 | 0.32 | -0.05 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 76.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.13 | -41.94% | 0.00 | 1 | 141 | 0.28 | -0.10 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 77.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.04 | -11.77% | 0.00 | 33 | 45 | 0.28 | -0.16 | 0.08 | -0.06 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 78.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.95 | -70.37% | 0.01 | 53 | 66 | 0.27 | -0.25 | 0.11 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 79.00 | 0.75 | 0.85 | 0.80 | 0.95 | -0.05 | -5.00% | 0.01 | 87 | 45 | 0.27 | -0.37 | 0.13 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 1.20 | 1.35 | 1.28 | 1.50 | -0.10 | -6.25% | 0.02 | 13 | 358 | 0.27 | -0.51 | 0.14 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 81.00 | 1.70 | 1.95 | 1.83 | 1.78 | -0.74 | -29.37% | 0.02 | 1 | 2 | 0.27 | -0.64 | 0.13 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 82.00 | 2.45 | 2.65 | 2.55 | % | 0.03 | 0 | 0 | 0.27 | -0.75 | 0.10 | -0.07 | 2/20/2026 4:00:12 PM EST | |||
| 83.00 | 3.20 | 4.40 | 3.80 | % | 0.05 | 0 | 0 | 0.56 | -0.83 | 0.08 | -0.06 | 2/20/2026 4:00:12 PM EST | |||
| 84.00 | 4.10 | 5.30 | 4.70 | % | 0.06 | 0 | 0 | 0.60 | -0.89 | 0.06 | -0.04 | 2/20/2026 4:00:12 PM EST | |||
| 85.00 | 5.00 | 6.60 | 5.80 | % | 0.07 | 0 | 0 | 0.75 | -0.93 | 0.04 | -0.03 | 2/20/2026 4:00:12 PM EST | |||
| 86.00 | 5.80 | 7.60 | 6.70 | % | 0.08 | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 87.00 | 6.90 | 8.60 | 7.75 | % | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 88.00 | 7.70 | 9.60 | 8.65 | % | 0.10 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 89.00 | 8.80 | 10.40 | 9.60 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 90.00 | 9.60 | 12.20 | 10.90 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 91.00 | 10.20 | 12.60 | 11.40 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 92.00 | 11.20 | 13.60 | 12.40 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |