Dark

SHEL
Shell plc
stock NYSE ADR

Market Open

Jan 22, 2026 11:19:49 AM EST

72.61USD-1.633%(-1.20)2,013,934

72.61Bid 72.62Ask 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21,582	6,204	1,828	6,241

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.25	+25.00%	10	19	01-20	SHEL270115C00110000
105.00 C	0.31	-31.11%	4	52	01-21	SHEL270115C00105000
100.00 C	0.50	-9.09%	20	178	01-20	SHEL270115C00100000
95.00 C	1.05	+50.00%	4	10	01-05	SHEL270115C00095000
90.00 C	1.41	+3.68%	15	304	01-21	SHEL270115C00090000
85.00 C	2.25	0.00%	5	1,141	01-21	SHEL270115C00085000
82.50 C	2.84	+7.17%	2	237	01-21	SHEL270115C00082500
80.00 C	3.80	+5.56%	1	1,329	01-21	SHEL270115C00080000
77.50 C	4.40	+2.33%	25	963	01-21	SHEL270115C00077500
75.00 C	5.50	+3.97%	1	1,971	01-21	SHEL270115C00075000
72.50 C	6.80	+3.03%	3	831	01-21	SHEL270115C00072500
70.00 C	7.70	-3.75%	63	403	01-20	SHEL270115C00070000
67.50 C	9.51	-1.35%	1	5,502	01-20	SHEL270115C00067500
65.00 C	12.00	+34.83%	1	2,232	01-14	SHEL270115C00065000
62.50 C	13.10	+0.77%	23	8,554	01-21	SHEL270115C00062500
60.00 C	16.00	+2.63%	3	702	01-06	SHEL270115C00060000
57.50 C	17.10	-6.04%	1	53	11-25	SHEL270115C00057500
55.00 C	17.40	+15.61%	5	188	01-12	SHEL270115C00055000
52.50 C	17.45	-18.61%	1	78	01-08	SHEL270115C00052500
50.00 C	24.10	-0.82%	80	986	01-15	SHEL270115C00050000
47.50 C	27.72	-3.62%	347	1,826	12-01	SHEL270115C00047500
45.00 C	26.90	-4.27%	1	185	09-15	SHEL270115C00045000
42.50 C	33.70	+11.96%	85	35	11-13	SHEL270115C00042500
40.00 C	29.25	-16.43%	1	4	01-08	SHEL270115C00040000
37.50 C	31.75	-11.81%	1	1	01-08	SHEL270115C00037500
35.00 C	0	0%	0			SHEL270115C00035000
32.50 C	37.43	+7.56%	3	2	06-10	SHEL270115C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			SHEL270115P00110000
105.00 P	0	0%	0			SHEL270115P00105000
100.00 P	0	0%	0			SHEL270115P00100000
95.00 P	21.60	0%	3	3	10-06	SHEL270115P00095000
90.00 P	18.64	+12.70%	1	243	12-12	SHEL270115P00090000
85.00 P	16.40	-12.77%	121	665	06-11	SHEL270115P00085000
82.50 P	11.60	+7.41%	5	191	12-05	SHEL270115P00082500
80.00 P	10.20	+6.25%	2	182	12-08	SHEL270115P00080000
77.50 P	8.50	+6.25%	1	88	01-21	SHEL270115P00077500
75.00 P	6.71	+3.23%	371	456	01-14	SHEL270115P00075000
72.50 P	6.50	+10.17%	1	237	01-07	SHEL270115P00072500
70.00 P	4.57	-13.94%	100	190	01-21	SHEL270115P00070000
67.50 P	3.60	-8.86%	2	1,119	01-16	SHEL270115P00067500
65.00 P	3.00	-3.23%	352	812	01-21	SHEL270115P00065000
62.50 P	2.15	-34.85%	5	625	01-14	SHEL270115P00062500
60.00 P	1.82	-1.62%	2	1,457	01-21	SHEL270115P00060000
57.50 P	1.45	-27.50%	2	277	01-20	SHEL270115P00057500
55.00 P	1.00	-20.00%	6	368	01-14	SHEL270115P00055000
52.50 P	1.20	-32.96%	1	15	10-21	SHEL270115P00052500
50.00 P	0.71	-11.25%	5	17	11-10	SHEL270115P00050000
47.50 P	0.95	-23.39%	2	25	08-01	SHEL270115P00047500
45.00 P	0.54	-6.90%	6	459	10-01	SHEL270115P00045000
42.50 P	0.37	-46.38%	100	154	10-09	SHEL270115P00042500
40.00 P	0.29	-29.27%	6	17	12-19	SHEL270115P00040000
37.50 P	0.37	-5.13%	8	211	08-20	SHEL270115P00037500
35.00 P	0.28	-20.00%	2	208	08-21	SHEL270115P00035000
32.50 P	0.40	-28.57%	50	50	06-02	SHEL270115P00032500

.dark-mode .kY17p0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kY17p0{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR