Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Sep 29, 2026 3:59:57 PM EDT

95.14USD-1.379%(-1.33)7,476,723

81.51Bid 108.10Ask 26.59Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

94.84USD-1.690%(-1.63)146,125

After-hours

Sep 29, 2026 4:01:30 PM EDT

96.32USD+1.241%(+1.18)500

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
716	1,153	683	689

SHEL Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

SHEL Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHEL Oct 2, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

SHEL Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0	0%	0			SHEL261002C00115000
110 C	0.20	+25.00%	1	1	09-16	SHEL261002C00110000
109 C	0	0%	0			SHEL261002C00109000
108 C	0	0%	0			SHEL261002C00108000
107 C	0.14	0%	12	12	09-14	SHEL261002C00107000
106 C	0.30	0%	2	2	09-14	SHEL261002C00106000
105 C	0.55	+111.54%	3	16	09-15	SHEL261002C00105000
104 C	0.05	-93.06%	5	9	09-28	SHEL261002C00104000
103 C	0.05	-97.73%	10	12	09-28	SHEL261002C00103000
102 C	0.07	-56.25%	3	32	09-28	SHEL261002C00102000
101 C	0.24	-11.11%	2	43	09-28	SHEL261002C00101000
100 C	0.22	+10.00%	142	254	09-28	SHEL261002C00100000
99 C	0.30	0.00%	33	65	09-28	SHEL261002C00099000
98 C	0.55	+57.14%	67	195	09-28	SHEL261002C00098000
97 C	0.90	+23.29%	111	452	09-28	SHEL261002C00097000
96 C	1.54	+52.48%	39	60	09-28	SHEL261002C00096000
95 C	2.56	+60.00%	9	271	09-28	SHEL261002C00095000
94 C	3.48	+45.00%	2	82	09-28	SHEL261002C00094000
93 C	3.70	+76.19%	2	291	09-24	SHEL261002C00093000
92 C	5.50	+61.76%	1	2	09-28	SHEL261002C00092000
91 C	2.65	0%	1	1	08-31	SHEL261002C00091000
90 C	7.47	+3.03%	4	16	09-28	SHEL261002C00090000
89 C	4.70	+3.30%	1	5	09-03	SHEL261002C00089000
88 C	8.40	-22.94%	1	7	09-25	SHEL261002C00088000
87 C	0	0%	0			SHEL261002C00087000
86 C	11.96	0%	2	2	09-15	SHEL261002C00086000
85 C	10.70	-5.81%	12	19	09-25	SHEL261002C00085000
84 C	9.59	0%	1	1	08-18	SHEL261002C00084000
83 C	14.34	0%	1	1	09-28	SHEL261002C00083000
82 C	15.27	+1.13%	1	3	09-28	SHEL261002C00082000
81 C	0	0%	0			SHEL261002C00081000
80 C	11.62	0%	5	5	08-17	SHEL261002C00080000
79 C	0	0%	0			SHEL261002C00079000
78 C	0	0%	0			SHEL261002C00078000
77 C	0	0%	0			SHEL261002C00077000
75 C	22.55	+13.37%	1	2	09-28	SHEL261002C00075000
70 C	27.32	+9.81%	1	3	09-28	SHEL261002C00070000
65 C	0	0%	0			SHEL261002C00065000
60 C	36.69	0%	4	2	09-14	SHEL261002C00060000
55 C	43.98	+5.59%	10	1	09-15	SHEL261002C00055000
50 C	47.63	-2.68%	2	2	09-28	SHEL261002C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			SHEL261002P00115000
110 P	0	0%	0			SHEL261002P00110000
109 P	0	0%	0			SHEL261002P00109000
108 P	0	0%	0			SHEL261002P00108000
107 P	0	0%	0			SHEL261002P00107000
106 P	0	0%	0			SHEL261002P00106000
105 P	0	0%	0			SHEL261002P00105000
104 P	0	0%	0			SHEL261002P00104000
103 P	0	0%	0			SHEL261002P00103000
102 P	0	0%	0			SHEL261002P00102000
101 P	5.10	0%	6	6	09-25	SHEL261002P00101000
100 P	3.75	+36.36%	2	11	09-24	SHEL261002P00100000
99 P	4.61	+27.70%	1	2	09-18	SHEL261002P00099000
98 P	1.38	-43.67%	3	485	09-28	SHEL261002P00098000
97 P	1.20	-52.00%	5	31	09-28	SHEL261002P00097000
96 P	0.99	-22.05%	182	148	09-28	SHEL261002P00096000
95 P	0.50	-37.50%	15	89	09-28	SHEL261002P00095000
94 P	0.25	-61.54%	8	64	09-28	SHEL261002P00094000
93 P	0.15	-59.46%	5	84	09-28	SHEL261002P00093000
92 P	0.20	-33.33%	51	179	09-25	SHEL261002P00092000
91 P	0.11	-56.00%	2	63	09-25	SHEL261002P00091000
90 P	0.05	-50.00%	2	99	09-28	SHEL261002P00090000
89 P	0.30	+20.00%	79	92	09-21	SHEL261002P00089000
88 P	0.08	-33.33%	1	4	09-23	SHEL261002P00088000
87 P	0.06	-86.05%	3	6	09-23	SHEL261002P00087000
86 P	0.25	-58.33%	2	3	09-01	SHEL261002P00086000
85 P	0.61	0%	1	1	08-18	SHEL261002P00085000
84 P	0	0%	0			SHEL261002P00084000
83 P	0	0%	0			SHEL261002P00083000
82 P	0	0%	0			SHEL261002P00082000
81 P	0	0%	0			SHEL261002P00081000
80 P	0.15	0%	5	5	08-27	SHEL261002P00080000
79 P	0	0%	0			SHEL261002P00079000
78 P	0	0%	0			SHEL261002P00078000
77 P	0	0%	0			SHEL261002P00077000
75 P	0	0%	0			SHEL261002P00075000
70 P	0	0%	0			SHEL261002P00070000
65 P	0	0%	0			SHEL261002P00065000
60 P	0	0%	0			SHEL261002P00060000
55 P	0	0%	0			SHEL261002P00055000
50 P	0	0%	0			SHEL261002P00050000

.dark-mode .Kvts5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kvts5j{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL Oct 2, 2026 Exp. - Open Interest by Strike

SHEL Oct 2, 2026 Exp. - Max Pain @ $95.00

SHEL
Shell plc
stock NYSE ADR