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
Jun 5, 2026 3:59:59 PM EDT
85.39USD-1.539%(-1.34)6,271,673
74.45Bid   98.74Ask   24.29Spread
Pre-market
Jun 5, 2026 9:29:30 AM EDT
86.58USD-0.173%(-0.15)18,128
After-hours
Jun 5, 2026 4:10:30 PM EDT
85.40USD+0.006%(+0.01)349,456
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jun 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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,19610,655571486


SHEL Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL Jun 5, 2026 Exp. - Max Pain @ $84.50

Puts
Calls


SHEL Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C00%0SHEL260605C00115000
110.00 C00%0SHEL260605C00110000
105.00 C00%0SHEL260605C00105000
104.00 C00%0SHEL260605C00104000
103.00 C00%0SHEL260605C00103000
102.00 C00%0SHEL260605C00102000
101.00 C00%0SHEL260605C00101000
100.00 C0.05-50.00%5706-02SHEL260605C00100000
99.00 C00%0SHEL260605C00099000
98.00 C00%0SHEL260605C00098000
97.00 C00%0SHEL260605C00097000
96.00 C0.02-92.86%25,32505-28SHEL260605C00096000
95.00 C0.20-84.00%163805-12SHEL260605C00095000
94.00 C0.40-71.01%1205-11SHEL260605C00094000
93.00 C0.05-66.67%123306-01SHEL260605C00093000
92.00 C0.050.00%518006-01SHEL260605C00092000
91.00 C0.05-54.55%518806-03SHEL260605C00091000
90.00 C0.200.00%128806-03SHEL260605C00090000
89.50 C0.25-40.48%21306-03SHEL260605C00089500
89.00 C0.05-87.50%29606-04SHEL260605C00089000
88.50 C0.40+48.15%62306-03SHEL260605C00088500
88.00 C0.10-77.27%114,10706-04SHEL260605C00088000
87.50 C0.31-43.64%10411006-04SHEL260605C00087500
87.00 C0.31-77.86%1318306-04SHEL260605C00087000
86.50 C0.60-60.00%31006-04SHEL260605C00086500
86.00 C2.25+125.00%1016606-03SHEL260605C00086000
85.50 C1.40-24.32%18606-04SHEL260605C00085500
85.00 C1.94-31.93%1045906-04SHEL260605C00085000
84.50 C2.60+160.00%25222506-02SHEL260605C00084500
84.00 C3.78+30.34%133206-03SHEL260605C00084000
83.00 C3.81+15.45%20014006-02SHEL260605C00083000
82.00 C2.35-36.49%151505-29SHEL260605C00082000
81.00 C5.460%2106-04SHEL260605C00081000
80.00 C6.46-10.28%1706-04SHEL260605C00080000
79.00 C7.44-17.79%1106-04SHEL260605C00079000
78.00 C8.58-6.84%1406-04SHEL260605C00078000
77.00 C9.48-4.72%1406-04SHEL260605C00077000
76.00 C11.16+10.71%3106-03SHEL260605C00076000
75.00 C13.450%2005-18SHEL260605C00075000
74.00 C13.100%4206-03SHEL260605C00074000
73.00 C14.20+24.13%4206-03SHEL260605C00073000
70.00 C17.45+24.64%2106-03SHEL260605C00070000
65.00 C22.180%2106-03SHEL260605C00065000
60.00 C27.220%2106-03SHEL260605C00060000
55.00 C00%0SHEL260605C00055000
50.00 C00%0SHEL260605C00050000
45.00 C00%0SHEL260605C00045000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0SHEL260605P00115000
110.00 P00%0SHEL260605P00110000
105.00 P00%0SHEL260605P00105000
104.00 P00%0SHEL260605P00104000
103.00 P16.140%10005-21SHEL260605P00103000
102.00 P00%0SHEL260605P00102000
101.00 P14.150%10005-21SHEL260605P00101000
100.00 P00%0SHEL260605P00100000
99.00 P13.130%4005-26SHEL260605P00099000
98.00 P00%0SHEL260605P00098000
97.00 P11.160%4005-26SHEL260605P00097000
96.00 P12.100%10205-29SHEL260605P00096000
95.00 P00%0SHEL260605P00095000
94.00 P5.800%3305-04SHEL260605P00094000
93.00 P00%0SHEL260605P00093000
92.00 P00%0SHEL260605P00092000
91.00 P5.28+32.00%3306-01SHEL260605P00091000
90.00 P4.70-6.93%212206-01SHEL260605P00090000
89.50 P00%0SHEL260605P00089500
89.00 P4.350%1105-06SHEL260605P00089000
88.50 P2.50-24.24%12306-04SHEL260605P00088500
88.00 P1.01-60.39%211406-03SHEL260605P00088000
87.50 P0.90-64.00%2706-03SHEL260605P00087500
87.00 P0.77+10.00%37206-04SHEL260605P00087000
86.50 P0.50-84.47%111306-03SHEL260605P00086500
86.00 P0.36-10.00%127106-04SHEL260605P00086000
85.50 P0.50-58.33%124006-02SHEL260605P00085500
85.00 P0.70-61.11%55506-01SHEL260605P00085000
84.50 P0.52+85.71%14006-04SHEL260605P00084500
84.00 P0.55-56.35%158906-01SHEL260605P00084000
83.00 P0.42+223.08%13906-04SHEL260605P00083000
82.00 P0.08-60.00%511406-02SHEL260605P00082000
81.00 P0.13+30.00%1406-04SHEL260605P00081000
80.00 P0.10-56.52%110206-01SHEL260605P00080000
79.00 P0.200%151505-22SHEL260605P00079000
78.00 P0.080%101005-28SHEL260605P00078000
77.00 P00%0SHEL260605P00077000
76.00 P00%0SHEL260605P00076000
75.00 P1.05+250.00%51605-15SHEL260605P00075000
74.00 P00%0SHEL260605P00074000
73.00 P00%0SHEL260605P00073000
70.00 P0.43+152.94%1205-27SHEL260605P00070000
65.00 P00%0SHEL260605P00065000
60.00 P00%0SHEL260605P00060000
55.00 P00%0SHEL260605P00055000
50.00 P00%0SHEL260605P00050000
45.00 P00%0SHEL260605P00045000


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