Dark

SHEL
Shell plc
stock NYSE ADR

Market Open

Jan 22, 2026 11:21:20 AM EST

72.59USD-1.653%(-1.22)2,042,567

72.58Bid 72.59Ask 0.01Spread

Pre-market

Jan 22, 2026 9:26:30 AM EST

72.96USD-1.152%(-0.85)36,854

After-hours

Jan 21, 2026 4:32:30 PM EST

73.81USD+0.027%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,210	13,831	1,063	7,949

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0.05	-66.67%	1	214	01-08	SHEL260618C00105000
100.00 C	0.10	+25.00%	15	73	01-16	SHEL260618C00100000
95.00 C	0.15	-57.14%	1	121	01-06	SHEL260618C00095000
90.00 C	0.32	-3.03%	13	300	01-20	SHEL260618C00090000
85.00 C	0.65	-7.14%	13	2,833	01-21	SHEL260618C00085000
82.50 C	1.02	+7.37%	58	2,625	01-21	SHEL260618C00082500
80.00 C	1.55	+10.71%	46	2,318	01-21	SHEL260618C00080000
77.50 C	2.25	+6.64%	24	4,497	01-21	SHEL260618C00077500
75.00 C	3.20	+6.67%	16	850	01-21	SHEL260618C00075000
72.50 C	4.50	-0.44%	10	843	01-21	SHEL260618C00072500
70.00 C	6.01	+8.88%	67	1,612	01-15	SHEL260618C00070000
67.50 C	7.60	-11.11%	6	43	01-06	SHEL260618C00067500
65.00 C	8.99	-3.85%	1	37	09-17	SHEL260618C00065000
62.50 C	12.05	+45.18%	19	23	01-14	SHEL260618C00062500
60.00 C	13.98	+4.33%	4	92	08-13	SHEL260618C00060000
57.50 C	12.60	-15.44%	11	41	01-08	SHEL260618C00057500
55.00 C	18.23	+3.58%	2	23	12-10	SHEL260618C00055000
52.50 C	16.80	-30.86%	5	77	01-08	SHEL260618C00052500
50.00 C	24.10	+6.17%	60	310	10-22	SHEL260618C00050000
47.50 C	24.90	+1.22%	7	104	08-15	SHEL260618C00047500
45.00 C	0	0%	0			SHEL260618C00045000
42.50 C	0	0%	0			SHEL260618C00042500
40.00 C	28.80	0%	5	5	05-19	SHEL260618C00040000
37.50 C	0	0%	0			SHEL260618C00037500
35.00 C	0	0%	0			SHEL260618C00035000
32.50 C	0	0%	0			SHEL260618C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			SHEL260618P00105000
100.00 P	0	0%	0			SHEL260618P00100000
95.00 P	0	0%	0			SHEL260618P00095000
90.00 P	15.48	-20.21%	2	21	01-05	SHEL260618P00090000
85.00 P	12.22	+0.99%	3	81	12-31	SHEL260618P00085000
82.50 P	13.20	-32.99%	6	31	06-12	SHEL260618P00082500
80.00 P	7.96	-4.78%	1	42	12-31	SHEL260618P00080000
77.50 P	6.40	+6.67%	2	503	01-20	SHEL260618P00077500
75.00 P	4.70	+6.82%	16	385	01-21	SHEL260618P00075000
72.50 P	3.45	-6.76%	100	1,023	01-20	SHEL260618P00072500
70.00 P	2.60	+1.96%	4	1,199	01-20	SHEL260618P00070000
67.50 P	1.75	+16.67%	10	1,144	01-20	SHEL260618P00067500
65.00 P	1.15	+1.77%	35	1,010	01-21	SHEL260618P00065000
62.50 P	0.95	-17.39%	1	304	01-13	SHEL260618P00062500
60.00 P	0.50	-37.50%	14	826	01-16	SHEL260618P00060000
57.50 P	0.55	+22.22%	1	91	01-09	SHEL260618P00057500
55.00 P	0.45	0.00%	2	666	01-08	SHEL260618P00055000
52.50 P	0.43	+13.16%	2	308	11-04	SHEL260618P00052500
50.00 P	0.20	-33.33%	1	904	01-08	SHEL260618P00050000
47.50 P	0.23	-41.03%	2	5	10-30	SHEL260618P00047500
45.00 P	0.06	-66.67%	5	382	01-20	SHEL260618P00045000
42.50 P	0	0%	0			SHEL260618P00042500
40.00 P	0.08	-11.11%	2	1	10-31	SHEL260618P00040000
37.50 P	0	0%	0			SHEL260618P00037500
35.00 P	0.06	-85.00%	2	84	10-31	SHEL260618P00035000
32.50 P	0.05	0.00%	1	2	10-15	SHEL260618P00032500

.dark-mode .JxM9zL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxM9zL{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR