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 21, 2026 3:59:58 PM EDT
86.92USD+0.231%(+0.20)5,788,220
86.93Bid   86.96Ask   0.03Spread
Pre-market
May 21, 2026 9:29:30 AM EDT
88.16USD+1.661%(+1.44)31,310
After-hours
May 21, 2026 4:54:30 PM EDT
87.14USD+0.254%(+0.22)355,958
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
May 22, 2026May 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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1582,923186589


SHEL May 22, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL May 22, 2026 Exp. - Max Pain @ $87.00

Puts
Calls


SHEL May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C00%0SHEL260522C00115000
110 C00%0SHEL260522C00110000
105 C00%0SHEL260522C00105000
104 C00%0SHEL260522C00104000
103 C00%0SHEL260522C00103000
102 C00%0SHEL260522C00102000
101 C00%0SHEL260522C00101000
100 C00%0SHEL260522C00100000
99 C1.900%5004-02SHEL260522C00099000
98 C1.41+370.00%1504-27SHEL260522C00098000
97 C1.42-16.47%1204-27SHEL260522C00097000
96 C0.640%1105-05SHEL260522C00096000
95 C0.15+200.00%121405-14SHEL260522C00095000
94 C0.10-89.13%13605-12SHEL260522C00094000
93 C1.15-6.50%41705-04SHEL260522C00093000
92 C1.60+6.67%142305-05SHEL260522C00092000
91 C0.06-40.00%81805-14SHEL260522C00091000
90 C0.05-61.54%15121005-15SHEL260522C00090000
89 C0.17-52.78%7620305-15SHEL260522C00089000
88 C0.25-26.47%2,0262,04105-15SHEL260522C00088000
87 C0.40-20.00%4515305-15SHEL260522C00087000
86 C0.90+12.50%346405-15SHEL260522C00086000
85 C1.07-5.31%111305-15SHEL260522C00085000
84 C1.75-2.78%1905-15SHEL260522C00084000
83 C2.42-8.68%81205-15SHEL260522C00083000
82 C00%0SHEL260522C00082000
81 C00%0SHEL260522C00081000
80 C7.30-11.52%1105-06SHEL260522C00080000
79 C5.740%1205-15SHEL260522C00079000
78 C00%0SHEL260522C00078000
77 C7.95-8.62%1105-14SHEL260522C00077000
76 C00%0SHEL260522C00076000
75 C12.70-13.61%505005-06SHEL260522C00075000
74 C00%0SHEL260522C00074000
73 C00%0SHEL260522C00073000
70 C00%0SHEL260522C00070000
65 C00%0SHEL260522C00065000
60 C25.330%6605-11SHEL260522C00060000
55 C00%0SHEL260522C00055000
50 C00%0SHEL260522C00050000
45 C00%0SHEL260522C00045000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0SHEL260522P00115000
110 P00%0SHEL260522P00110000
105 P00%0SHEL260522P00105000
104 P00%0SHEL260522P00104000
103 P00%0SHEL260522P00103000
102 P00%0SHEL260522P00102000
101 P00%0SHEL260522P00101000
100 P00%0SHEL260522P00100000
99 P00%0SHEL260522P00099000
98 P00%0SHEL260522P00098000
97 P00%0SHEL260522P00097000
96 P00%0SHEL260522P00096000
95 P00%0SHEL260522P00095000
94 P00%0SHEL260522P00094000
93 P00%0SHEL260522P00093000
92 P00%0SHEL260522P00092000
91 P3.490%2005-01SHEL260522P00091000
90 P2.75-25.68%165405-05SHEL260522P00090000
89 P5.54+84.67%12605-07SHEL260522P00089000
88 P3.30+78.38%288905-06SHEL260522P00088000
87 P3.15-8.70%11705-15SHEL260522P00087000
86 P2.06-15.92%21305-15SHEL260522P00086000
85 P1.31-25.14%116805-15SHEL260522P00085000
84 P1.02-19.69%27305-15SHEL260522P00084000
83 P0.57-28.75%311505-15SHEL260522P00083000
82 P0.43-14.00%6111505-15SHEL260522P00082000
81 P0.18-40.00%145305-15SHEL260522P00081000
80 P0.22-26.67%15005-14SHEL260522P00080000
79 P0.150.00%155605-15SHEL260522P00079000
78 P0.08-46.67%102505-14SHEL260522P00078000
77 P00%0SHEL260522P00077000
76 P0.400%151504-27SHEL260522P00076000
75 P00%0SHEL260522P00075000
74 P00%0SHEL260522P00074000
73 P00%0SHEL260522P00073000
70 P0.22-12.00%1504-30SHEL260522P00070000
65 P00%0SHEL260522P00065000
60 P0.010%1104-15SHEL260522P00060000
55 P00%0SHEL260522P00055000
50 P00%0SHEL260522P00050000
45 P00%0SHEL260522P00045000


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