Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Aug 14, 2026 3:59:58 PM EDT

90.50USD+0.651%(+0.58)5,023,820

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

89.75USD-0.189%(-0.17)16,516

After-hours

Aug 14, 2026 4:10:30 PM EDT

90.47USD-0.039%(-0.03)63,810

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,059	14,376	242	10,822

SHEL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

SHEL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHEL Aug 21, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

SHEL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			SHEL260821C00120000
115.00 C	0	0%	0			SHEL260821C00115000
110.00 C	0.05	-37.50%	1	11	07-24	SHEL260821C00110000
105.00 C	0.10	0.00%	1	8	07-31	SHEL260821C00105000
100.00 C	0.04	-60.00%	1	107	08-13	SHEL260821C00100000
99.00 C	0	0%	0			SHEL260821C00099000
98.00 C	0.05	-75.00%	4	16	08-13	SHEL260821C00098000
97.00 C	0.05	-66.67%	1	361	08-05	SHEL260821C00097000
96.00 C	0.13	+44.44%	1	256	08-11	SHEL260821C00096000
95.00 C	0.05	0.00%	288	10,867	08-13	SHEL260821C00095000
94.00 C	0.15	-16.67%	28	236	08-13	SHEL260821C00094000
93.00 C	0.15	-40.00%	48	1,453	08-13	SHEL260821C00093000
92.00 C	0.30	-25.00%	52	447	08-13	SHEL260821C00092000
91.00 C	0.40	-44.44%	10	614	08-13	SHEL260821C00091000
90.00 C	0.85	-19.81%	67	2,285	08-13	SHEL260821C00090000
89.00 C	1.25	-3.85%	9	146	08-13	SHEL260821C00089000
88.00 C	1.90	-24.00%	598	341	08-13	SHEL260821C00088000
87.50 C	2.64	-2.22%	1,224	55	08-13	SHEL260821C00087500
87.00 C	2.60	-2.62%	96	15	08-13	SHEL260821C00087000
86.00 C	4.10	0.00%	365	120	08-13	SHEL260821C00086000
85.00 C	4.95	+7.61%	3,373	9	08-13	SHEL260821C00085000
84.00 C	5.74	-4.01%	5	2	08-13	SHEL260821C00084000
83.00 C	6.40	-10.49%	10	4	08-13	SHEL260821C00083000
82.50 C	7.20	-16.28%	3,361	7	08-13	SHEL260821C00082500
82.00 C	7.21	-11.21%	7	2	08-13	SHEL260821C00082000
81.00 C	0	0%	0			SHEL260821C00081000
80.00 C	9.60	+9.34%	8,404	2,168	08-13	SHEL260821C00080000
79.00 C	9.73	0%	2	0	08-07	SHEL260821C00079000
78.00 C	10.78	0%	2	1	08-07	SHEL260821C00078000
77.50 C	12.30	+9.14%	6,720	1,745	08-13	SHEL260821C00077500
77.00 C	11.78	0%	2	1	08-07	SHEL260821C00077000
76.00 C	12.75	0%	2	0	08-07	SHEL260821C00076000
75.00 C	14.80	+7.79%	60	1	08-13	SHEL260821C00075000
72.50 C	17.30	+5.17%	410	70	08-13	SHEL260821C00072500
70.00 C	19.80	+4.71%	132	24	08-13	SHEL260821C00070000
67.50 C	21.38	0%	1	1	08-07	SHEL260821C00067500
65.00 C	25.10	+103.57%	345	59	08-13	SHEL260821C00065000
60.00 C	29.84	-0.20%	7	2	08-13	SHEL260821C00060000
55.00 C	0	0%	0			SHEL260821C00055000
50.00 C	0	0%	0			SHEL260821C00050000
45.00 C	44.80	+8.50%	2	1	08-13	SHEL260821C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			SHEL260821P00120000
115.00 P	0	0%	0			SHEL260821P00115000
110.00 P	0	0%	0			SHEL260821P00110000
105.00 P	0	0%	0			SHEL260821P00105000
100.00 P	0	0%	0			SHEL260821P00100000
99.00 P	0	0%	0			SHEL260821P00099000
98.00 P	0	0%	0			SHEL260821P00098000
97.00 P	0	0%	0			SHEL260821P00097000
96.00 P	6.76	0%	60	30	08-10	SHEL260821P00096000
95.00 P	5.79	+18.16%	60	40	08-10	SHEL260821P00095000
94.00 P	6.00	0%	1	1	08-06	SHEL260821P00094000
93.00 P	5.90	0%	10	10	07-22	SHEL260821P00093000
92.00 P	3.90	+52.94%	3	2	08-04	SHEL260821P00092000
91.00 P	2.47	+8.33%	1	159	08-13	SHEL260821P00091000
90.00 P	1.80	+15.38%	6	508	08-13	SHEL260821P00090000
89.00 P	1.05	+2.94%	283	450	08-13	SHEL260821P00089000
88.00 P	0.75	+8.70%	1	881	08-13	SHEL260821P00088000
87.50 P	0.60	+20.00%	2	1,490	08-13	SHEL260821P00087500
87.00 P	0.58	+45.00%	10	496	08-13	SHEL260821P00087000
86.00 P	0.22	-12.00%	20	257	08-13	SHEL260821P00086000
85.00 P	0.16	-30.43%	6	140	08-11	SHEL260821P00085000
84.00 P	0.12	-20.00%	45	86	08-12	SHEL260821P00084000
83.00 P	0.06	-57.14%	41	38	08-11	SHEL260821P00083000
82.50 P	0.05	0.00%	4	821	08-12	SHEL260821P00082500
82.00 P	0.15	-40.00%	8	35	08-06	SHEL260821P00082000
81.00 P	0.78	-8.24%	2	14	07-28	SHEL260821P00081000
80.00 P	0.05	-50.00%	5	144	08-10	SHEL260821P00080000
79.00 P	0.10	+100.00%	1	666	08-07	SHEL260821P00079000
78.00 P	0.30	-25.00%	1	73	07-28	SHEL260821P00078000
77.50 P	0.06	+20.00%	1	1,508	08-06	SHEL260821P00077500
77.00 P	0	0%	0			SHEL260821P00077000
76.00 P	0.15	-31.82%	260	300	07-24	SHEL260821P00076000
75.00 P	0.01	-80.00%	1	706	08-13	SHEL260821P00075000
72.50 P	0.05	-50.00%	1	1,309	08-07	SHEL260821P00072500
70.00 P	0.05	0.00%	1	696	08-07	SHEL260821P00070000
67.50 P	0.04	-20.00%	1	15	08-07	SHEL260821P00067500
65.00 P	0.04	-60.00%	1	172	07-16	SHEL260821P00065000
60.00 P	0.15	+66.67%	1	12	08-10	SHEL260821P00060000
55.00 P	0.15	0%	1	1	08-10	SHEL260821P00055000
50.00 P	0.15	0%	1	1	08-10	SHEL260821P00050000
45.00 P	0.10	-33.33%	1	3	08-11	SHEL260821P00045000

.dark-mode .Jl27xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jl27xf{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL Aug 21, 2026 Exp. - Open Interest by Strike

SHEL Aug 21, 2026 Exp. - Max Pain @ $86.00

SHEL
Shell plc
stock NYSE ADR