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

At Close
May 8, 2026 3:59:56 PM EDT
83.95USD-0.344%(-0.29)5,737,443
83.95Bid   83.96Ask   0.01Spread
Pre-market
May 5, 2026 9:28:30 AM EDT
89.61USD+6.375%(+5.37)0
After-hours
May 5, 2026 4:22:30 PM EDT
89.71USD+0.033%(+0.03)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,26224,0905,66615,125


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

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

Puts
Calls

SHEL Jun 18, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


SHEL Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0SHEL260618C00135000
130.00 C00%0SHEL260618C00130000
125.00 C00%0SHEL260618C00125000
120.00 C0.06-80.00%11204-30SHEL260618C00120000
115.00 C0.13+30.00%2042104-29SHEL260618C00115000
110.00 C0.08-63.64%11,00405-07SHEL260618C00110000
105.00 C0.350.00%490005-04SHEL260618C00105000
100.00 C0.20-33.33%9791,35305-07SHEL260618C00100000
97.50 C0.33-45.00%196005-07SHEL260618C00097500
95.00 C0.33-61.18%422,30905-07SHEL260618C00095000
92.50 C0.52-55.93%1,3681,90505-07SHEL260618C00092500
90.00 C0.85-56.63%467,86605-07SHEL260618C00090000
87.50 C1.55-44.64%412,76805-07SHEL260618C00087500
85.00 C2.31-44.34%3604,59205-07SHEL260618C00085000
82.50 C3.80-54.71%213,58905-07SHEL260618C00082500
80.00 C5.25-32.61%232,09305-07SHEL260618C00080000
77.50 C7.70-22.38%24,36405-07SHEL260618C00077500
75.00 C10.00-24.81%11,01205-07SHEL260618C00075000
72.50 C13.12-23.94%1180005-07SHEL260618C00072500
70.00 C14.59-28.48%21,60405-07SHEL260618C00070000
67.50 C16.96-12.22%34905-07SHEL260618C00067500
65.00 C29.16+10.66%13703-30SHEL260618C00065000
62.50 C13.30+1.29%113302-06SHEL260618C00062500
60.00 C32.97-3.03%110204-13SHEL260618C00060000
57.50 C34.40+85.95%15503-31SHEL260618C00057500
55.00 C18.23+3.58%22312-10SHEL260618C00055000
52.50 C16.80-30.86%57701-08SHEL260618C00052500
50.00 C30.60+26.97%4,86031002-19SHEL260618C00050000
47.50 C24.90+1.22%710408-15SHEL260618C00047500
45.00 C00%0SHEL260618C00045000
42.50 C00%0SHEL260618C00042500
40.00 C28.800%5505-19SHEL260618C00040000
37.50 C00%0SHEL260618C00037500
35.00 C45.40+1.11%5502-19SHEL260618C00035000
32.50 C00%0SHEL260618C00032500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0SHEL260618P00135000
130.00 P00%0SHEL260618P00130000
125.00 P00%0SHEL260618P00125000
120.00 P00%0SHEL260618P00120000
115.00 P00%0SHEL260618P00115000
110.00 P00%0SHEL260618P00110000
105.00 P00%0SHEL260618P00105000
100.00 P11.20+8.74%102704-08SHEL260618P00100000
97.50 P8.51-7.50%14405-01SHEL260618P00097500
95.00 P7.26+10.00%111105-04SHEL260618P00095000
92.50 P5.30-8.62%1172605-04SHEL260618P00092500
90.00 P7.10+31.73%27698105-07SHEL260618P00090000
87.50 P5.10+34.21%767405-07SHEL260618P00087500
85.00 P3.55+42.00%1823,10305-07SHEL260618P00085000
82.50 P2.20+30.95%1491,04905-07SHEL260618P00082500
80.00 P1.37+24.55%111,88005-07SHEL260618P00080000
77.50 P0.75+11.94%599705-07SHEL260618P00077500
75.00 P0.45+9.76%4582,33405-07SHEL260618P00075000
72.50 P0.25-7.41%301,11205-07SHEL260618P00072500
70.00 P0.15-25.00%361,96205-07SHEL260618P00070000
67.50 P0.10-33.33%11,14005-07SHEL260618P00067500
65.00 P0.150.00%198804-24SHEL260618P00065000
62.50 P0.10-33.33%126504-30SHEL260618P00062500
60.00 P0.20-20.00%183203-31SHEL260618P00060000
57.50 P0.10-60.00%110604-09SHEL260618P00057500
55.00 P0.25+25.00%166502-05SHEL260618P00055000
52.50 P0.150.00%131502-17SHEL260618P00052500
50.00 P0.10-50.00%571,00603-11SHEL260618P00050000
47.50 P0.23-41.03%2510-30SHEL260618P00047500
45.00 P0.06-66.67%538201-20SHEL260618P00045000
42.50 P00%0SHEL260618P00042500
40.00 P0.08-11.11%2110-31SHEL260618P00040000
37.50 P00%0SHEL260618P00037500
35.00 P0.06-85.00%28410-31SHEL260618P00035000
32.50 P0.050.00%1210-15SHEL260618P00032500


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