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

SHEL
Shell plc
stock NYSE ADR

Market Open
Sep 14, 2026 10:56:24 AM EDT
97.39USD+0.646%(+0.62)2,268,740
97.38Bid   97.39Ask   0.01Spread
Pre-market
Sep 14, 2026 9:29:30 AM EDT
97.37USD+0.620%(+0.60)77,713
After-hours
Sep 11, 2026 4:44:30 PM EDT
96.70USD-0.041%(-0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,26713,61517223,712


SHEL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL Sep 18, 2026 Exp. - Max Pain @ $87.50

Puts
Calls


SHEL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.05-75.00%12805-15SHEL260918C00140000
135.00 C0.300%4404-14SHEL260918C00135000
130.00 C0.100.00%3052608-07SHEL260918C00130000
125.00 C0.05+25.00%25209-09SHEL260918C00125000
120.00 C0.050.00%532209-09SHEL260918C00120000
115.00 C0.07+75.00%3590608-17SHEL260918C00115000
110.00 C0.03-40.00%403,67909-11SHEL260918C00110000
107.00 C0.050%21721709-10SHEL260918C00107000
106.00 C00%0SHEL260918C00106000
105.00 C0.05-44.44%582,05709-10SHEL260918C00105000
104.00 C0.10+66.67%2509-08SHEL260918C00104000
103.00 C0.06+20.00%29009-11SHEL260918C00103000
102.00 C0.10-28.57%206809-11SHEL260918C00102000
101.00 C0.20-47.37%19109-11SHEL260918C00101000
100.00 C0.20-31.03%71,87309-11SHEL260918C00100000
99.00 C0.400.00%1515909-11SHEL260918C00099000
98.00 C0.650.00%40099809-11SHEL260918C00098000
97.50 C0.800.00%3182,54009-11SHEL260918C00097500
97.00 C1.03+8.42%12822509-11SHEL260918C00097000
96.00 C1.55+10.71%1858709-11SHEL260918C00096000
95.00 C2.09+7.18%302,40209-11SHEL260918C00095000
94.00 C2.62+0.77%11,21409-10SHEL260918C00094000
93.00 C3.76-5.29%128909-11SHEL260918C00093000
92.50 C4.20+9.09%72,10409-11SHEL260918C00092500
92.00 C3.81+55.51%13509-09SHEL260918C00092000
91.00 C5.10+4.08%112609-09SHEL260918C00091000
90.00 C6.20+0.32%161,95309-11SHEL260918C00090000
89.00 C00%0SHEL260918C00089000
88.00 C8.07+144.55%110109-09SHEL260918C00088000
87.50 C8.48+8.72%11,43709-09SHEL260918C00087500
87.00 C00%0SHEL260918C00087000
86.00 C7.50+33.93%1109-04SHEL260918C00086000
85.00 C11.45+2.97%92,76309-11SHEL260918C00085000
84.00 C00%0SHEL260918C00084000
83.00 C9.720%6009-04SHEL260918C00083000
82.50 C10.22-8.99%211709-04SHEL260918C00082500
82.00 C14.14+64.42%2709-10SHEL260918C00082000
81.00 C00%0SHEL260918C00081000
80.00 C16.20+20.90%130009-10SHEL260918C00080000
77.50 C15.20+6.29%3608-25SHEL260918C00077500
75.00 C16.50+13.79%13208-17SHEL260918C00075000
72.50 C17.10-8.31%1,27229308-13SHEL260918C00072500
70.00 C19.60+26.78%3,360108-13SHEL260918C00070000
67.50 C25.10+12.56%2308-25SHEL260918C00067500
65.00 C27.60+12.20%2108-25SHEL260918C00065000
62.50 C26.80+41.80%11013508-13SHEL260918C00062500
60.00 C33.90+2.85%2309-02SHEL260918C00060000
57.50 C29.40+59.78%251305-21SHEL260918C00057500
55.00 C31.80+50.71%1304105-21SHEL260918C00055000
50.00 C40.04+3.73%5208-13SHEL260918C00050000
47.50 C25.80+5.31%577309-09SHEL260918C00047500
45.00 C30.60+10.47%252311-13SHEL260918C00045000
42.50 C31.52+5.42%1509-02SHEL260918C00042500
40.00 C50.54+1.92%5208-13SHEL260918C00040000
37.50 C00%0SHEL260918C00037500
35.00 C55.54+1.70%5308-13SHEL260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL260918P00140000
135.00 P39.750%2009-09SHEL260918P00135000
130.00 P00%0SHEL260918P00130000
125.00 P29.700%2009-09SHEL260918P00125000
120.00 P27.400%1104-06SHEL260918P00120000
115.00 P00%0SHEL260918P00115000
110.00 P14.75-23.73%210409-09SHEL260918P00110000
107.00 P00%0SHEL260918P00107000
106.00 P00%0SHEL260918P00106000
105.00 P9.02-36.97%1109-10SHEL260918P00105000
104.00 P00%0SHEL260918P00104000
103.00 P00%0SHEL260918P00103000
102.00 P00%0SHEL260918P00102000
101.00 P00%0SHEL260918P00101000
100.00 P6.80+11.48%21308-21SHEL260918P00100000
99.00 P3.200%1109-11SHEL260918P00099000
98.00 P00%0SHEL260918P00098000
97.50 P5.05-9.50%25209-01SHEL260918P00097500
97.00 P1.45-23.68%52509-11SHEL260918P00097000
96.00 P0.95-26.92%2110309-11SHEL260918P00096000
95.00 P0.50-46.24%3930409-11SHEL260918P00095000
94.00 P0.55-27.63%819709-10SHEL260918P00094000
93.00 P0.40-27.27%439909-10SHEL260918P00093000
92.50 P0.40-11.11%3169009-09SHEL260918P00092500
92.00 P0.13-45.83%3117109-11SHEL260918P00092000
91.00 P0.20-20.00%216909-09SHEL260918P00091000
90.00 P0.06-45.45%101,42009-11SHEL260918P00090000
89.00 P0.10-75.00%349209-09SHEL260918P00089000
88.00 P0.12-57.14%1026609-08SHEL260918P00088000
87.50 P0.05-37.50%292,33209-11SHEL260918P00087500
87.00 P0.35-46.15%4908-31SHEL260918P00087000
86.00 P0.05-79.17%1109-08SHEL260918P00086000
85.00 P0.03-70.00%12,40209-09SHEL260918P00085000
84.00 P0.030%1109-10SHEL260918P00084000
83.00 P00%0SHEL260918P00083000
82.50 P0.18+20.00%22,57208-27SHEL260918P00082500
82.00 P0.03-62.50%103009-08SHEL260918P00082000
81.00 P00%0SHEL260918P00081000
80.00 P0.050.00%271,89108-31SHEL260918P00080000
77.50 P0.05-50.00%201,46308-27SHEL260918P00077500
75.00 P0.04-60.00%11,74908-24SHEL260918P00075000
72.50 P0.04-60.00%178708-11SHEL260918P00072500
70.00 P0.03-40.00%21,14408-14SHEL260918P00070000
67.50 P0.05-54.55%11,86208-03SHEL260918P00067500
65.00 P0.19+111.11%51,85409-04SHEL260918P00065000
62.50 P0.40-33.33%369205-13SHEL260918P00062500
60.00 P0.09+125.00%146208-17SHEL260918P00060000
57.50 P0.13-13.33%110806-30SHEL260918P00057500
55.00 P0.11+10.00%120206-11SHEL260918P00055000
50.00 P0.20-13.04%56703-30SHEL260918P00050000
47.50 P0.200%303004-01SHEL260918P00047500
45.00 P0.100.00%45805-06SHEL260918P00045000
42.50 P0.050.00%1606-03SHEL260918P00042500
40.00 P00%0SHEL260918P00040000
37.50 P0.23-42.50%2209-19SHEL260918P00037500
35.00 P0.09+80.00%15202-05SHEL260918P00035000


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