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

SHEL
Shell plc
stock NYSE ADR

At Close
May 27, 2026 3:59:59 PM EDT
83.86USD-1.382%(-1.17)9,450,532
83.84Bid   83.87Ask   0.03Spread
Pre-market
May 27, 2026 9:29:30 AM EDT
83.55USD-1.741%(-1.48)80,229
After-hours
May 27, 2026 4:35:30 PM EDT
83.90USD+0.054%(+0.04)1,524,085
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
445,279532801


SHEL May 29, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL May 29, 2026 Exp. - Max Pain @ $87.00

Puts
Calls


SHEL May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C00%0SHEL260529C00115000
110.00 C00%0SHEL260529C00110000
105.00 C1.700%8804-27SHEL260529C00105000
104.00 C00%0SHEL260529C00104000
103.00 C1.620%1104-13SHEL260529C00103000
102.00 C00%0SHEL260529C00102000
101.00 C00%0SHEL260529C00101000
100.00 C0.02-97.50%5705-26SHEL260529C00100000
99.00 C1.750%1104-13SHEL260529C00099000
98.00 C00%0SHEL260529C00098000
97.00 C1.820%1104-13SHEL260529C00097000
96.00 C0.10-44.44%1205-26SHEL260529C00096000
95.00 C0.25+150.00%51005-26SHEL260529C00095000
94.00 C0.15-40.00%32105-21SHEL260529C00094000
93.00 C0.05-70.59%14505-21SHEL260529C00093000
92.00 C0.05-16.67%1227905-26SHEL260529C00092000
91.00 C0.25-3.85%4,0134,04905-22SHEL260529C00091000
90.00 C0.07-50.00%6918405-26SHEL260529C00090000
89.00 C0.15-50.00%138805-26SHEL260529C00089000
88.00 C0.17-57.50%2217605-26SHEL260529C00088000
87.50 C0.33-45.00%213905-26SHEL260529C00087500
87.00 C0.42-46.15%5527805-26SHEL260529C00087000
86.50 C0.47-48.91%141505-26SHEL260529C00086500
86.00 C0.78-37.60%192605-26SHEL260529C00086000
85.50 C0.900%7605-26SHEL260529C00085500
85.00 C1.15-28.13%14105-26SHEL260529C00085000
84.50 C00%0SHEL260529C00084500
84.00 C4.02+43.57%1205-18SHEL260529C00084000
83.00 C4.70+95.83%802105-21SHEL260529C00083000
82.00 C00%0SHEL260529C00082000
81.00 C00%0SHEL260529C00081000
80.00 C7.20-5.14%16605-21SHEL260529C00080000
79.00 C7.25-15.11%1105-26SHEL260529C00079000
78.00 C8.15-6.32%1105-26SHEL260529C00078000
77.00 C8.42-19.96%4105-26SHEL260529C00077000
76.00 C9.42-2.38%2105-26SHEL260529C00076000
75.00 C10.20-31.31%2105-26SHEL260529C00075000
74.00 C11.290%2105-26SHEL260529C00074000
73.00 C12.200%2005-26SHEL260529C00073000
70.00 C15.25-10.29%2905-26SHEL260529C00070000
65.00 C20.150%2005-26SHEL260529C00065000
60.00 C25.20-10.16%2205-26SHEL260529C00060000
55.00 C00%0SHEL260529C00055000
50.00 C00%0SHEL260529C00050000
45.00 C00%0SHEL260529C00045000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0SHEL260529P00115000
110.00 P00%0SHEL260529P00110000
105.00 P00%0SHEL260529P00105000
104.00 P00%0SHEL260529P00104000
103.00 P00%0SHEL260529P00103000
102.00 P00%0SHEL260529P00102000
101.00 P00%0SHEL260529P00101000
100.00 P00%0SHEL260529P00100000
99.00 P00%0SHEL260529P00099000
98.00 P00%0SHEL260529P00098000
97.00 P00%0SHEL260529P00097000
96.00 P00%0SHEL260529P00096000
95.00 P00%0SHEL260529P00095000
94.00 P00%0SHEL260529P00094000
93.00 P5.850%2205-19SHEL260529P00093000
92.00 P4.800%1105-19SHEL260529P00092000
91.00 P3.900.00%12105-19SHEL260529P00091000
90.00 P3.90+30.00%2905-21SHEL260529P00090000
89.00 P3.35-42.74%5205-20SHEL260529P00089000
88.00 P2.25-55.00%14205-22SHEL260529P00088000
87.50 P00%0SHEL260529P00087500
87.00 P1.85+29.37%4515005-22SHEL260529P00087000
86.50 P1.40-7.28%83105-26SHEL260529P00086500
86.00 P1.16-8.66%111305-26SHEL260529P00086000
85.50 P1.08-1.82%1305-26SHEL260529P00085500
85.00 P0.95+18.75%33505-26SHEL260529P00085000
84.50 P0.60-13.04%8905-26SHEL260529P00084500
84.00 P0.50+11.11%611405-26SHEL260529P00084000
83.00 P0.33+10.00%110605-26SHEL260529P00083000
82.00 P0.17-22.73%15629605-26SHEL260529P00082000
81.00 P0.40+166.67%116805-26SHEL260529P00081000
80.00 P0.05-50.00%511705-26SHEL260529P00080000
79.00 P0.25-81.88%1205-15SHEL260529P00079000
78.00 P0.050.00%1410305-22SHEL260529P00078000
77.00 P00%0SHEL260529P00077000
76.00 P00%0SHEL260529P00076000
75.00 P0.060%2105-22SHEL260529P00075000
74.00 P00%0SHEL260529P00074000
73.00 P00%0SHEL260529P00073000
70.00 P0.05-83.33%2605-26SHEL260529P00070000
65.00 P00%0SHEL260529P00065000
60.00 P0.05-50.00%2205-26SHEL260529P00060000
55.00 P00%0SHEL260529P00055000
50.00 P00%0SHEL260529P00050000
45.00 P00%0SHEL260529P00045000


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