Dark

SHEL
Shell plc
stock NYSE ADR

At Close

Sep 23, 2026 3:59:59 PM EDT

95.42USD+1.586%(+1.49)5,253,093

80.94Bid 107.35Ask 26.41Spread

Pre-market

Sep 23, 2026 9:29:30 AM EDT

94.17USD+0.256%(+0.24)144,309

After-hours

Sep 22, 2026 4:12:30 PM EDT

93.93USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 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 Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
463	1,561	119	585

SHEL Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

SHEL Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHEL Sep 25, 2026 Exp. - Max Pain @ $93.00

Puts

Calls

SHEL Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.05	0%	10	10	09-14	SHEL260925C00115000
110 C	0	0%	0			SHEL260925C00110000
109 C	0	0%	0			SHEL260925C00109000
108 C	0	0%	0			SHEL260925C00108000
107 C	0	0%	0			SHEL260925C00107000
106 C	0.10	0%	1	1	09-15	SHEL260925C00106000
105 C	0.18	+5.88%	15	21	09-16	SHEL260925C00105000
104 C	0.05	-85.71%	18	16	09-16	SHEL260925C00104000
103 C	0.40	+185.71%	8	35	09-15	SHEL260925C00103000
102 C	0.30	-53.85%	1	92	09-16	SHEL260925C00102000
101 C	0.05	-81.48%	3	26	09-21	SHEL260925C00101000
100 C	0.03	-40.00%	4	261	09-22	SHEL260925C00100000
99 C	0.45	-71.34%	4	38	09-17	SHEL260925C00099000
98 C	0.10	0.00%	6	740	09-22	SHEL260925C00098000
97 C	0.12	-20.00%	6	218	09-22	SHEL260925C00097000
96 C	0.22	-24.14%	10	103	09-22	SHEL260925C00096000
95 C	0.55	+10.00%	12	171	09-22	SHEL260925C00095000
94 C	0.85	+13.33%	62	106	09-22	SHEL260925C00094000
93 C	1.45	+15.08%	1	51	09-22	SHEL260925C00093000
92 C	4.36	-3.54%	1	67	09-16	SHEL260925C00092000
91 C	5.50	+56.70%	2	3	09-16	SHEL260925C00091000
90 C	3.50	-26.93%	4	14	09-22	SHEL260925C00090000
89 C	6.05	+13.51%	9	16	09-18	SHEL260925C00089000
88 C	8.40	+41.41%	1	1	09-14	SHEL260925C00088000
87 C	6.31	0%	2	2	09-22	SHEL260925C00087000
86 C	0	0%	0			SHEL260925C00086000
85 C	9.98	-14.26%	7	21	09-18	SHEL260925C00085000
84 C	0	0%	0			SHEL260925C00084000
83 C	0	0%	0			SHEL260925C00083000
82 C	13.02	0%	2	2	09-18	SHEL260925C00082000
81 C	0	0%	0			SHEL260925C00081000
80 C	0	0%	0			SHEL260925C00080000
79 C	0	0%	0			SHEL260925C00079000
78 C	0	0%	0			SHEL260925C00078000
77 C	0	0%	0			SHEL260925C00077000
75 C	22.32	+19.42%	1	1	09-16	SHEL260925C00075000
70 C	23.25	-1.69%	2	1	09-21	SHEL260925C00070000
65 C	29.81	0%	2	1	09-18	SHEL260925C00065000
60 C	34.78	-6.71%	2	3	09-18	SHEL260925C00060000
55 C	40.32	0%	2	1	09-08	SHEL260925C00055000
50 C	43.48	-3.98%	2	2	09-21	SHEL260925C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			SHEL260925P00115000
110 P	0	0%	0			SHEL260925P00110000
109 P	0	0%	0			SHEL260925P00109000
108 P	0	0%	0			SHEL260925P00108000
107 P	0	0%	0			SHEL260925P00107000
106 P	0	0%	0			SHEL260925P00106000
105 P	0	0%	0			SHEL260925P00105000
104 P	0	0%	0			SHEL260925P00104000
103 P	0	0%	0			SHEL260925P00103000
102 P	0	0%	0			SHEL260925P00102000
101 P	0	0%	0			SHEL260925P00101000
100 P	4.36	0%	3	3	09-10	SHEL260925P00100000
99 P	4.40	+51.72%	1	1	09-18	SHEL260925P00099000
98 P	1.55	+14.81%	3	4	09-16	SHEL260925P00098000
97 P	3.82	+37.41%	1	37	09-21	SHEL260925P00097000
96 P	2.31	-18.95%	1	74	09-22	SHEL260925P00096000
95 P	1.73	+33.08%	1	32	09-22	SHEL260925P00095000
94 P	0.85	-32.00%	6	23	09-22	SHEL260925P00094000
93 P	0.53	-25.35%	49	138	09-22	SHEL260925P00093000
92 P	0.45	+32.35%	1	18	09-21	SHEL260925P00092000
91 P	0.10	-60.00%	8	295	09-22	SHEL260925P00091000
90 P	0.10	-33.33%	9	38	09-22	SHEL260925P00090000
89 P	0.06	-70.00%	3	13	09-21	SHEL260925P00089000
88 P	0.16	-61.90%	3	14	09-08	SHEL260925P00088000
87 P	0.20	-20.00%	4	3	09-02	SHEL260925P00087000
86 P	0	0%	0			SHEL260925P00086000
85 P	0.23	-48.89%	2	4	09-01	SHEL260925P00085000
84 P	0	0%	0			SHEL260925P00084000
83 P	0	0%	0			SHEL260925P00083000
82 P	0.53	+26.19%	2	1	08-26	SHEL260925P00082000
81 P	0	0%	0			SHEL260925P00081000
80 P	0.11	0%	5	5	08-27	SHEL260925P00080000
79 P	0	0%	0			SHEL260925P00079000
78 P	0.48	+26.32%	2	1	08-26	SHEL260925P00078000
77 P	0	0%	0			SHEL260925P00077000
75 P	0.08	0%	2	0	09-04	SHEL260925P00075000
70 P	0	0%	0			SHEL260925P00070000
65 P	0	0%	0			SHEL260925P00065000
60 P	0	0%	0			SHEL260925P00060000
55 P	0	0%	0			SHEL260925P00055000
50 P	0	0%	0			SHEL260925P00050000

.dark-mode .cK7K3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cK7K3n{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR

SHEL Sep 25, 2026 Exp. - Open Interest by Strike

SHEL Sep 25, 2026 Exp. - Max Pain @ $93.00

SHEL
Shell plc
stock NYSE ADR