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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,751	13,729	785	8,288

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0	0%	0			SHEL261016C00140000
135.00 C	0.75	0%	1	1	03-30	SHEL261016C00135000
130.00 C	0.05	0.00%	1	100	08-10	SHEL261016C00130000
125.00 C	0.18	-68.97%	2	7	06-01	SHEL261016C00125000
120.00 C	0.10	+233.33%	3	266	07-20	SHEL261016C00120000
115.00 C	0.12	-29.41%	85	454	08-10	SHEL261016C00115000
110.00 C	0.15	0.00%	1	378	08-11	SHEL261016C00110000
105.00 C	0.25	-16.67%	1	2,040	08-13	SHEL261016C00105000
100.00 C	0.55	-17.91%	30	978	08-13	SHEL261016C00100000
97.50 C	1.00	-11.50%	29	1,860	08-12	SHEL261016C00097500
95.00 C	1.35	-6.25%	26	7,036	08-13	SHEL261016C00095000
92.50 C	2.19	-4.78%	17	609	08-13	SHEL261016C00092500
90.00 C	3.20	-8.57%	532	1,554	08-13	SHEL261016C00090000
87.50 C	4.45	-5.52%	59	1,930	08-13	SHEL261016C00087500
85.00 C	6.20	-3.88%	4	6,106	08-13	SHEL261016C00085000
82.50 C	7.90	-6.95%	11	623	08-13	SHEL261016C00082500
80.00 C	10.10	-3.81%	5	3,557	08-13	SHEL261016C00080000
77.50 C	12.25	-11.23%	2	236	08-13	SHEL261016C00077500
75.00 C	14.60	0.00%	1	25	08-13	SHEL261016C00075000
72.50 C	17.20	+33.64%	350	313	08-13	SHEL261016C00072500
70.00 C	19.17	+11.19%	5	5	08-13	SHEL261016C00070000
67.50 C	22.30	-7.78%	60	30	08-13	SHEL261016C00067500
65.00 C	0	0%	0			SHEL261016C00065000
60.00 C	32.00	0%	372	372	03-20	SHEL261016C00060000
55.00 C	0	0%	0			SHEL261016C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			SHEL261016P00140000
135.00 P	0	0%	0			SHEL261016P00135000
130.00 P	0	0%	0			SHEL261016P00130000
125.00 P	0	0%	0			SHEL261016P00125000
120.00 P	0	0%	0			SHEL261016P00120000
115.00 P	0	0%	0			SHEL261016P00115000
110.00 P	21.02	-23.56%	1	2	07-30	SHEL261016P00110000
105.00 P	0	0%	0			SHEL261016P00105000
100.00 P	0	0%	0			SHEL261016P00100000
97.50 P	10.20	+0.99%	4	8	04-15	SHEL261016P00097500
95.00 P	6.80	+3.03%	2	298	08-12	SHEL261016P00095000
92.50 P	5.20	+6.12%	6	477	08-13	SHEL261016P00092500
90.00 P	3.20	-15.79%	3	568	08-11	SHEL261016P00090000
87.50 P	2.20	-6.38%	8	1,296	08-11	SHEL261016P00087500
85.00 P	1.40	-31.71%	185	776	08-12	SHEL261016P00085000
82.50 P	0.95	+5.56%	1	754	08-13	SHEL261016P00082500
80.00 P	0.54	-1.82%	62	813	08-12	SHEL261016P00080000
77.50 P	0.35	+12.90%	2	1,260	08-12	SHEL261016P00077500
75.00 P	0.24	+20.00%	5	660	08-13	SHEL261016P00075000
72.50 P	0.14	-17.65%	1	1,233	08-13	SHEL261016P00072500
70.00 P	0.15	+50.00%	1	597	08-06	SHEL261016P00070000
67.50 P	0.25	-40.48%	250	253	07-17	SHEL261016P00067500
65.00 P	0.10	-37.50%	6	22	07-30	SHEL261016P00065000
60.00 P	0.10	+100.00%	4	5	07-27	SHEL261016P00060000
55.00 P	0.05	-44.44%	1	51	07-20	SHEL261016P00055000

.dark-mode .NPdY6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPdY6P{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR