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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,199	8,448	328	5,569

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	1.05	0.00%	2	425	08-12	SHEL280121C00140000
135.00 C	1.45	+26.09%	20	547	08-03	SHEL280121C00135000
130.00 C	1.59	+9.66%	1	801	08-12	SHEL280121C00130000
125.00 C	1.97	+3.68%	1	587	08-13	SHEL280121C00125000
120.00 C	2.65	-5.69%	4	320	08-11	SHEL280121C00120000
115.00 C	3.20	-3.03%	1	288	08-12	SHEL280121C00115000
110.00 C	4.20	-6.67%	3	1,052	08-11	SHEL280121C00110000
105.00 C	5.30	0.00%	12	682	08-12	SHEL280121C00105000
100.00 C	6.85	+12.30%	3	2,265	08-12	SHEL280121C00100000
97.50 C	8.30	+10.67%	1	146	07-31	SHEL280121C00097500
95.00 C	8.60	+1.78%	44	1,136	08-12	SHEL280121C00095000
92.50 C	9.80	+8.89%	5	199	08-11	SHEL280121C00092500
90.00 C	10.73	+3.17%	1	1,031	08-11	SHEL280121C00090000
87.50 C	10.88	+0.18%	4	142	08-07	SHEL280121C00087500
85.00 C	13.00	+2.36%	2	442	08-12	SHEL280121C00085000
82.50 C	14.40	+14.29%	5	403	08-10	SHEL280121C00082500
80.00 C	15.38	-4.47%	3	622	08-13	SHEL280121C00080000
77.50 C	18.00	+14.87%	1	494	07-30	SHEL280121C00077500
75.00 C	18.25	-4.45%	21	268	08-13	SHEL280121C00075000
72.50 C	20.10	+8.41%	1	29	08-13	SHEL280121C00072500
70.00 C	22.90	+1.33%	2	216	08-12	SHEL280121C00070000
67.50 C	24.00	-2.76%	1	123	08-13	SHEL280121C00067500
65.00 C	25.90	-2.63%	1	191	08-13	SHEL280121C00065000
62.50 C	28.60	+1.42%	1	73	08-04	SHEL280121C00062500
60.00 C	30.87	-4.60%	2	70	08-10	SHEL280121C00060000
55.00 C	25.50	-23.99%	1	81	06-23	SHEL280121C00055000
50.00 C	40.80	+45.20%	10	7	08-13	SHEL280121C00050000
47.50 C	33.20	0%	2	2	02-23	SHEL280121C00047500
45.00 C	37.04	+16.26%	2	2	07-07	SHEL280121C00045000
42.50 C	0	0%	0			SHEL280121C00042500
40.00 C	45.70	+7.28%	10	3	05-21	SHEL280121C00040000
37.50 C	0	0%	0			SHEL280121C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			SHEL280121P00140000
135.00 P	0	0%	0			SHEL280121P00135000
130.00 P	0	0%	0			SHEL280121P00130000
125.00 P	0	0%	0			SHEL280121P00125000
120.00 P	0	0%	0			SHEL280121P00120000
115.00 P	0	0%	0			SHEL280121P00115000
110.00 P	0	0%	0			SHEL280121P00110000
105.00 P	32.00	0%	2	1	01-14	SHEL280121P00105000
100.00 P	15.85	-37.60%	200	5	04-02	SHEL280121P00100000
97.50 P	16.17	+14.68%	1	3	05-19	SHEL280121P00097500
95.00 P	14.10	-4.41%	1	34	04-30	SHEL280121P00095000
92.50 P	11.10	-29.30%	22	285	08-10	SHEL280121P00092500
90.00 P	9.60	-1.84%	63	288	08-11	SHEL280121P00090000
87.50 P	8.80	+2.33%	7	1,440	08-13	SHEL280121P00087500
85.00 P	7.70	+3.08%	2	515	08-13	SHEL280121P00085000
82.50 P	6.50	-9.72%	25	446	08-10	SHEL280121P00082500
80.00 P	5.70	-5.00%	1	331	08-12	SHEL280121P00080000
77.50 P	5.00	0.00%	153	291	08-12	SHEL280121P00077500
75.00 P	4.45	-11.88%	5	452	07-23	SHEL280121P00075000
72.50 P	3.30	-2.94%	1	72	08-03	SHEL280121P00072500
70.00 P	3.02	-7.08%	7	25	08-04	SHEL280121P00070000
67.50 P	2.50	+11.11%	1	102	08-12	SHEL280121P00067500
65.00 P	2.20	+7.32%	1	215	08-13	SHEL280121P00065000
62.50 P	3.40	-1.45%	5	437	06-24	SHEL280121P00062500
60.00 P	1.40	+12.00%	1	422	08-12	SHEL280121P00060000
55.00 P	1.24	-33.69%	1	25	07-16	SHEL280121P00055000
50.00 P	0.63	+26.00%	12	170	08-11	SHEL280121P00050000
47.50 P	1.05	-38.24%	1	23	06-24	SHEL280121P00047500
45.00 P	0.75	-24.24%	6	7	05-04	SHEL280121P00045000
42.50 P	0.73	-27.00%	7	94	05-15	SHEL280121P00042500
40.00 P	0.30	-48.28%	55	70	07-14	SHEL280121P00040000
37.50 P	0.35	-36.36%	50	144	07-14	SHEL280121P00037500

.dark-mode .BW7gnf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BW7gnf{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR