Dark

SHEL
Shell plc
stock NYSE ADR

At Close

May 8, 2026 3:59:56 PM EDT

83.95USD-0.344%(-0.29)5,737,443

83.95Bid 83.96Ask 0.01Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

89.61USD+6.375%(+5.37)0

After-hours

May 5, 2026 4:22:30 PM EDT

89.71USD+0.033%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for May 8, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
59	2,851	830	284

SHEL May 8, 2026 Exp. - Volume by Strike

Puts

Calls

SHEL May 8, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHEL May 8, 2026 Exp. - Max Pain @ $87.00

Puts

Calls

SHEL May 8, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0	0%	0			SHEL260508C00110000
105 C	0.40	-52.94%	15	18	04-13	SHEL260508C00105000
104 C	0.72	0%	1	1	04-06	SHEL260508C00104000
103 C	0.10	-89.47%	7	24	04-21	SHEL260508C00103000
102 C	1.15	0%	10	0	04-02	SHEL260508C00102000
101 C	0.98	0%	5	5	04-06	SHEL260508C00101000
100 C	0.10	-56.52%	1	11	05-06	SHEL260508C00100000
99 C	0.10	-88.24%	7	14	05-04	SHEL260508C00099000
98 C	0.05	0.00%	30	46	05-04	SHEL260508C00098000
97 C	0.35	-53.33%	5	11	04-30	SHEL260508C00097000
96 C	0.03	-81.25%	2	17	05-06	SHEL260508C00096000
95 C	0.08	+60.00%	1	72	05-07	SHEL260508C00095000
94 C	0.03	-72.73%	5	284	05-07	SHEL260508C00094000
93 C	0.05	-50.00%	22	136	05-07	SHEL260508C00093000
92 C	0.05	-75.00%	4	753	05-07	SHEL260508C00092000
91 C	0.03	-90.00%	4	392	05-07	SHEL260508C00091000
90 C	0.03	-93.18%	37	294	05-07	SHEL260508C00090000
89 C	0.05	-92.31%	29	139	05-07	SHEL260508C00089000
88 C	0.05	-94.57%	2	252	05-07	SHEL260508C00088000
87 C	0.05	-96.50%	41	228	05-07	SHEL260508C00087000
86 C	0.12	-93.41%	34	48	05-07	SHEL260508C00086000
85 C	0.36	-85.77%	93	98	05-07	SHEL260508C00085000
84 C	0.90	-82.35%	6	8	05-07	SHEL260508C00084000
83 C	2.45	-45.56%	2	20	05-07	SHEL260508C00083000
82 C	8.16	+4.62%	1	3	05-04	SHEL260508C00082000
81 C	4.16	-27.53%	4	6	05-07	SHEL260508C00081000
80 C	4.92	-33.06%	2	14	05-07	SHEL260508C00080000
79 C	5.91	-25.19%	2	7	05-07	SHEL260508C00079000
78 C	6.45	-28.33%	4	1	05-07	SHEL260508C00078000
77 C	7.35	0%	2	1	05-07	SHEL260508C00077000
76 C	0	0%	0			SHEL260508C00076000
75 C	9.50	-23.76%	2	1	05-07	SHEL260508C00075000
70 C	14.45	0%	4	1	05-07	SHEL260508C00070000
65 C	19.45	-20.61%	2	1	05-07	SHEL260508C00065000
60 C	0	0%	0			SHEL260508C00060000
55 C	31.96	0%	4	1	04-27	SHEL260508C00055000
50 C	36.90	0%	2	1	04-27	SHEL260508C00050000
45 C	41.90	-0.14%	1	2	05-06	SHEL260508C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			SHEL260508P00110000
105 P	0	0%	0			SHEL260508P00105000
104 P	0	0%	0			SHEL260508P00104000
103 P	0	0%	0			SHEL260508P00103000
102 P	0	0%	0			SHEL260508P00102000
101 P	0	0%	0			SHEL260508P00101000
100 P	0	0%	0			SHEL260508P00100000
99 P	10.27	0%	2	1	04-29	SHEL260508P00099000
98 P	9.32	+21.04%	2	1	04-29	SHEL260508P00098000
97 P	11.75	0%	2	0	05-07	SHEL260508P00097000
96 P	10.20	+35.64%	3	1	05-07	SHEL260508P00096000
95 P	9.50	+54.22%	5	2	05-07	SHEL260508P00095000
94 P	8.70	+66.03%	3	2	05-07	SHEL260508P00094000
93 P	7.20	+94.59%	12	7	05-07	SHEL260508P00093000
92 P	6.51	+13.81%	149	86	05-07	SHEL260508P00092000
91 P	6.39	+211.71%	6	32	05-07	SHEL260508P00091000
90 P	5.25	+41.89%	3	33	05-07	SHEL260508P00090000
89 P	4.35	+58.18%	18	2	05-07	SHEL260508P00089000
88 P	3.50	+100.00%	25	103	05-07	SHEL260508P00088000
87 P	2.73	+131.36%	37	203	05-07	SHEL260508P00087000
86 P	1.91	+130.12%	20	73	05-07	SHEL260508P00086000
85 P	0.90	+73.08%	37	111	05-07	SHEL260508P00085000
84 P	0.45	+50.00%	66	173	05-07	SHEL260508P00084000
83 P	0.40	+60.00%	3	27	05-07	SHEL260508P00083000
82 P	0.20	+33.33%	10	42	05-07	SHEL260508P00082000
81 P	0.09	+800.00%	44	197	05-06	SHEL260508P00081000
80 P	0.10	0.00%	1	5	05-07	SHEL260508P00080000
79 P	0.05	0.00%	1	2	05-07	SHEL260508P00079000
78 P	0	0%	0			SHEL260508P00078000
77 P	0	0%	0			SHEL260508P00077000
76 P	0	0%	0			SHEL260508P00076000
75 P	0	0%	0			SHEL260508P00075000
70 P	0.10	-50.00%	1	7	05-07	SHEL260508P00070000
65 P	0	0%	0			SHEL260508P00065000
60 P	0	0%	0			SHEL260508P00060000
55 P	0	0%	0			SHEL260508P00055000
50 P	0.10	0%	1	1	05-07	SHEL260508P00050000
45 P	0.25	+150.00%	2	3	05-07	SHEL260508P00045000

.dark-mode .TzV7qF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzV7qF{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL May 8, 2026 Exp. - Open Interest by Strike

SHEL May 8, 2026 Exp. - Max Pain @ $87.00

SHEL
Shell plc
stock NYSE ADR