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

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,105	9,834	2,510	4,180

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.08	+33.33%	1	16	04-28	SHEL260717C00130000
125.00 C	0.36	-16.28%	1	8	04-07	SHEL260717C00125000
120.00 C	0.10	0.00%	80	86	05-06	SHEL260717C00120000
115.00 C	0.15	-40.00%	2	3,862	05-07	SHEL260717C00115000
110.00 C	0.50	+42.86%	14	102	05-05	SHEL260717C00110000
105.00 C	0.25	-37.50%	11	356	05-07	SHEL260717C00105000
100.00 C	0.45	-40.00%	6	1,202	05-07	SHEL260717C00100000
97.50 C	0.55	-47.62%	1	382	05-07	SHEL260717C00097500
95.00 C	0.75	-50.00%	20	300	05-07	SHEL260717C00095000
92.50 C	1.25	-60.94%	13	653	05-07	SHEL260717C00092500
90.00 C	1.80	-34.55%	65	1,785	05-07	SHEL260717C00090000
87.50 C	2.40	-39.24%	25	664	05-07	SHEL260717C00087500
85.00 C	3.41	-30.41%	6	418	05-07	SHEL260717C00085000
82.50 C	4.73	-53.63%	1	394	05-07	SHEL260717C00082500
80.00 C	8.39	-23.38%	5	294	05-06	SHEL260717C00080000
77.50 C	9.25	-35.31%	1	83	05-07	SHEL260717C00077500
75.00 C	10.30	-20.16%	6	120	05-07	SHEL260717C00075000
72.50 C	15.10	-25.76%	3	57	05-06	SHEL260717C00072500
70.00 C	22.23	-2.54%	1	45	04-10	SHEL260717C00070000
67.50 C	16.05	+22.05%	1	7	03-04	SHEL260717C00067500
65.00 C	18.35	+22.74%	1	4	03-04	SHEL260717C00065000
60.00 C	31.25	+55.55%	1	60	03-16	SHEL260717C00060000
55.00 C	20.80	0%	42	41	02-06	SHEL260717C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			SHEL260717P00130000
125.00 P	0	0%	0			SHEL260717P00125000
120.00 P	0	0%	0			SHEL260717P00120000
115.00 P	0	0%	0			SHEL260717P00115000
110.00 P	0	0%	0			SHEL260717P00110000
105.00 P	0	0%	0			SHEL260717P00105000
100.00 P	0	0%	0			SHEL260717P00100000
97.50 P	13.90	+82.89%	43	75	05-07	SHEL260717P00097500
95.00 P	8.30	+18.57%	1	28	04-24	SHEL260717P00095000
92.50 P	5.90	+3.51%	3	215	05-05	SHEL260717P00092500
90.00 P	5.80	+28.89%	4	903	05-06	SHEL260717P00090000
87.50 P	5.60	+25.00%	1	956	05-07	SHEL260717P00087500
85.00 P	4.25	+31.17%	43	333	05-07	SHEL260717P00085000
82.50 P	2.93	+73.37%	357	1,354	05-07	SHEL260717P00082500
80.00 P	2.00	+21.21%	16	950	05-07	SHEL260717P00080000
77.50 P	1.37	+61.18%	5	157	05-07	SHEL260717P00077500
75.00 P	1.00	+33.33%	6	443	05-07	SHEL260717P00075000
72.50 P	0.59	+18.00%	12	79	05-07	SHEL260717P00072500
70.00 P	0.40	0.00%	20	366	05-07	SHEL260717P00070000
67.50 P	0.25	-16.67%	22	65	04-15	SHEL260717P00067500
65.00 P	0.23	-8.00%	2	171	05-05	SHEL260717P00065000
60.00 P	0.16	-20.00%	1	565	04-16	SHEL260717P00060000
55.00 P	0.12	-40.00%	4	30	04-08	SHEL260717P00055000

.dark-mode .tn5180{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tn5180{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR