Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SHEL
Shell plc
stock NYSE ADR

At Close
Aug 5, 2026 3:59:56 PM EDT
87.75USD-2.305%(-2.07)6,400,709
74.05Bid   103.20Ask   29.15Spread
Pre-market
Aug 5, 2026 9:29:30 AM EDT
90.23USD+0.456%(+0.41)41,390
After-hours
Aug 5, 2026 4:08:30 PM EDT
87.85USD+0.114%(+0.10)500
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6342,403561234


SHEL Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL Aug 7, 2026 Exp. - Max Pain @ $87.00

Puts
Calls


SHEL Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C00%0SHEL260807C00115000
110 C00%0SHEL260807C00110000
105 C00%0SHEL260807C00105000
100 C00%0SHEL260807C00100000
99 C00%0SHEL260807C00099000
98 C0.150.00%1107-31SHEL260807C00098000
97 C0.05-44.44%1708-03SHEL260807C00097000
96 C0.15+50.00%171808-04SHEL260807C00096000
95 C0.10-71.43%53608-03SHEL260807C00095000
94 C0.25-50.00%2350508-03SHEL260807C00094000
93 C0.44-48.24%4415808-03SHEL260807C00093000
92 C0.25-67.11%4112508-04SHEL260807C00092000
91 C0.50-56.52%5221208-04SHEL260807C00091000
90 C0.75-60.11%66308-04SHEL260807C00090000
89 C1.80-28.00%133308-04SHEL260807C00089000
88 C2.50-28.57%554508-04SHEL260807C00088000
87 C4.77+8.90%213508-03SHEL260807C00087000
86 C5.30-0.93%13608-03SHEL260807C00086000
85 C5.26-15.57%14008-04SHEL260807C00085000
84 C5.74-21.58%81508-04SHEL260807C00084000
83 C7.22-10.86%620408-04SHEL260807C00083000
82 C10.10+24.85%41707-31SHEL260807C00082000
81 C6.32+19.02%2307-17SHEL260807C00081000
80 C9.50+38.69%31808-04SHEL260807C00080000
79 C12.23+45.60%114208-03SHEL260807C00079000
78 C6.90+58.26%1507-15SHEL260807C00078000
77 C12.93+19.72%1707-30SHEL260807C00077000
76 C3.100%3306-26SHEL260807C00076000
75 C16.21+12.57%1107-31SHEL260807C00075000
74 C00%0SHEL260807C00074000
73 C00%0SHEL260807C00073000
72 C00%0SHEL260807C00072000
71 C00%0SHEL260807C00071000
70 C21.21+23.31%6607-31SHEL260807C00070000
69 C00%0SHEL260807C00069000
68 C23.200%1108-03SHEL260807C00068000
67 C24.100%1108-03SHEL260807C00067000
66 C00%0SHEL260807C00066000
65 C00%0SHEL260807C00065000
60 C00%0SHEL260807C00060000
55 C00%0SHEL260807C00055000
50 C00%0SHEL260807C00050000
45 C00%0SHEL260807C00045000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0SHEL260807P00115000
110 P20.700%8108-04SHEL260807P00110000
105 P00%0SHEL260807P00105000
100 P00%0SHEL260807P00100000
99 P00%0SHEL260807P00099000
98 P00%0SHEL260807P00098000
97 P00%0SHEL260807P00097000
96 P00%0SHEL260807P00096000
95 P00%0SHEL260807P00095000
94 P7.460%1107-17SHEL260807P00094000
93 P6.620%1107-21SHEL260807P00093000
92 P1.85+20.92%12808-04SHEL260807P00092000
91 P1.60+68.42%2116908-04SHEL260807P00091000
90 P0.97+76.36%916708-04SHEL260807P00090000
89 P0.45+50.00%817108-04SHEL260807P00089000
88 P0.18+80.00%282308-03SHEL260807P00088000
87 P0.15+66.67%375808-04SHEL260807P00087000
86 P0.29+480.00%1208-04SHEL260807P00086000
85 P0.08-60.00%52308-03SHEL260807P00085000
84 P0.20-33.33%1108-04SHEL260807P00084000
83 P0.45-78.05%31407-28SHEL260807P00083000
82 P0.16-46.67%21107-30SHEL260807P00082000
81 P00%0SHEL260807P00081000
80 P0.22-77.32%3607-29SHEL260807P00080000
79 P00%0SHEL260807P00079000
78 P00%0SHEL260807P00078000
77 P0.75+7.14%17407-28SHEL260807P00077000
76 P0.45-68.97%11007-22SHEL260807P00076000
75 P1.19-15.00%11207-02SHEL260807P00075000
74 P0.520%3307-07SHEL260807P00074000
73 P0.18-74.29%31807-13SHEL260807P00073000
72 P00%0SHEL260807P00072000
71 P00%0SHEL260807P00071000
70 P00%0SHEL260807P00070000
69 P00%0SHEL260807P00069000
68 P00%0SHEL260807P00068000
67 P00%0SHEL260807P00067000
66 P00%0SHEL260807P00066000
65 P00%0SHEL260807P00065000
60 P00%0SHEL260807P00060000
55 P0.05-66.67%1107-28SHEL260807P00055000
50 P0.050.00%2107-30SHEL260807P00050000
45 P00%0SHEL260807P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC