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

Market Open
May 9, 2025 9:40:32 AM EDT
65.82USD+1.137%(+0.74)878,657
65.79Bid   65.82Ask   0.03Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
65.89USD+1.245%(+0.81)24,727
After-hours
May 8, 2025 4:00:30 PM EDT
65.08USD+0.031%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,71520,2762,6777,827


SHEL May 16, 2025 Exp. - Volume by Strike
Puts
Calls

SHEL May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

SHEL May 16, 2025 Exp. - Max Pain @ $65.00

Puts
Calls


SHEL May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0SHEL250516C00105000
100.00 C00%0SHEL250516C00100000
95.00 C00%0SHEL250516C00095000
90.00 C00%0SHEL250516C00090000
85.00 C0.08-20.00%3703-27SHEL250516C00085000
82.50 C00%0SHEL250516C00082500
80.00 C0.14-6.67%36204-17SHEL250516C00080000
79.00 C00%0SHEL250516C00079000
78.00 C00%0SHEL250516C00078000
77.50 C0.03-40.00%42,22305-08SHEL250516C00077500
77.00 C00%0SHEL250516C00077000
76.00 C00%0SHEL250516C00076000
75.00 C0.02-96.67%51,15005-08SHEL250516C00075000
74.00 C0.090%1104-22SHEL250516C00074000
73.00 C0.01-87.50%1105-05SHEL250516C00073000
72.50 C0.05-50.00%42,88805-01SHEL250516C00072500
72.00 C00%0SHEL250516C00072000
71.00 C0.20-4.76%133304-22SHEL250516C00071000
70.00 C0.03-40.00%195205-08SHEL250516C00070000
69.00 C0.12-66.67%33705-05SHEL250516C00069000
68.00 C0.08-70.37%10,00410,06905-08SHEL250516C00068000
67.50 C0.15-16.67%11,84305-08SHEL250516C00067500
67.00 C0.15-40.00%236205-08SHEL250516C00067000
66.00 C0.41-31.67%2264805-08SHEL250516C00066000
65.00 C0.95-9.52%342,39405-08SHEL250516C00065000
64.00 C1.57-7.65%610105-08SHEL250516C00064000
63.00 C2.50-7.41%339705-08SHEL250516C00063000
62.50 C2.96-36.34%155005-07SHEL250516C00062500
62.00 C3.600.00%1205-08SHEL250516C00062000
61.00 C4.30-2.27%3405-08SHEL250516C00061000
60.00 C5.50+2.80%19805-08SHEL250516C00060000
59.00 C6.80-4.23%101104-23SHEL250516C00059000
58.00 C7.30+7.35%1205-08SHEL250516C00058000
57.50 C7.80-4.88%101005-08SHEL250516C00057500
57.00 C00%0SHEL250516C00057000
56.00 C00%0SHEL250516C00056000
55.00 C10.00-5.66%11905-07SHEL250516C00055000
54.00 C11.200%212105-07SHEL250516C00054000
53.00 C12.000%1105-07SHEL250516C00053000
52.50 C10.50+5.00%410004-11SHEL250516C00052500
50.00 C11.800%5504-07SHEL250516C00050000
47.50 C00%0SHEL250516C00047500
45.00 C00%0SHEL250516C00045000
42.50 C00%0SHEL250516C00042500
40.00 C00%0SHEL250516C00040000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0SHEL250516P00105000
100.00 P00%0SHEL250516P00100000
95.00 P35.95+62.67%303004-09SHEL250516P00095000
90.00 P00%0SHEL250516P00090000
85.00 P00%0SHEL250516P00085000
82.50 P00%0SHEL250516P00082500
80.00 P16.00+131.88%4404-04SHEL250516P00080000
79.00 P00%0SHEL250516P00079000
78.00 P00%0SHEL250516P00078000
77.50 P5.60+12.45%1103-31SHEL250516P00077500
77.00 P00%0SHEL250516P00077000
76.00 P11.70+5.41%102105-07SHEL250516P00076000
75.00 P10.00+1.01%118205-05SHEL250516P00075000
74.00 P9.700%1105-07SHEL250516P00074000
73.00 P00%0SHEL250516P00073000
72.50 P7.80-2.50%2033305-08SHEL250516P00072500
72.00 P00%0SHEL250516P00072000
71.00 P00%0SHEL250516P00071000
70.00 P5.60+7.69%1093305-07SHEL250516P00070000
69.00 P4.50-13.46%202205-07SHEL250516P00069000
68.00 P3.500.00%309205-08SHEL250516P00068000
67.50 P3.10+37.78%270205-07SHEL250516P00067500
67.00 P2.55+34.21%52205-08SHEL250516P00067000
66.00 P1.80+2.27%133405-08SHEL250516P00066000
65.00 P1.00-16.67%3181805-08SHEL250516P00065000
64.00 P0.63-31.52%38530805-08SHEL250516P00064000
63.00 P0.39-22.00%1939905-08SHEL250516P00063000
62.50 P0.25-34.21%141,20205-08SHEL250516P00062500
62.00 P0.25-16.67%123905-08SHEL250516P00062000
61.00 P0.25-61.54%38405-05SHEL250516P00061000
60.00 P0.10-33.33%3601,59005-08SHEL250516P00060000
59.00 P0.06-88.00%121905-08SHEL250516P00059000
58.00 P0.05-58.33%1105-08SHEL250516P00058000
57.50 P0.05-91.67%10642805-06SHEL250516P00057500
57.00 P0.300%1104-22SHEL250516P00057000
56.00 P0.09-50.00%1305-05SHEL250516P00056000
55.00 P0.05-16.67%11,17605-07SHEL250516P00055000
54.00 P0.150%2204-22SHEL250516P00054000
53.00 P00%0SHEL250516P00053000
52.50 P0.12-81.54%31,37404-22SHEL250516P00052500
50.00 P0.12+20.00%114004-22SHEL250516P00050000
47.50 P0.72+60.00%53804-09SHEL250516P00047500
45.00 P0.520%1104-09SHEL250516P00045000
42.50 P0.050.00%4404-17SHEL250516P00042500
40.00 P00%0SHEL250516P00040000


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 - 2025 ChartExchange LLC