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 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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,9576,4572,1949,626


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 @ $80.00

Puts
Calls


SHEL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.20+17.65%12705-07SHEL260918C00140000
135.00 C0.300%4404-14SHEL260918C00135000
130.00 C0.250%1104-22SHEL260918C00130000
125.00 C0.60-7.69%12004-13SHEL260918C00125000
120.00 C1.27+13.39%12103-30SHEL260918C00120000
115.00 C0.31-48.33%7554105-07SHEL260918C00115000
110.00 C0.45-30.77%2068405-07SHEL260918C00110000
105.00 C0.73-27.00%1150705-07SHEL260918C00105000
100.00 C1.05-36.36%7131,18705-07SHEL260918C00100000
97.50 C2.95+1.72%5264605-05SHEL260918C00097500
95.00 C1.75-31.37%10070205-07SHEL260918C00095000
92.50 C2.21-33.23%10023805-07SHEL260918C00092500
90.00 C3.10-28.57%886705-07SHEL260918C00090000
87.50 C3.70-31.48%435705-07SHEL260918C00087500
85.00 C5.00-39.76%965505-07SHEL260918C00085000
82.50 C6.54-31.88%21,13705-07SHEL260918C00082500
80.00 C7.61-20.31%31,51205-07SHEL260918C00080000
77.50 C11.30-8.13%7631705-06SHEL260918C00077500
75.00 C14.20-27.18%633604-17SHEL260918C00075000
72.50 C15.25-9.23%125304-27SHEL260918C00072500
70.00 C17.85-12.93%699804-17SHEL260918C00070000
67.50 C23.90-1.65%556304-30SHEL260918C00067500
65.00 C25.80+24.58%7454304-30SHEL260918C00065000
62.50 C28.20+20.15%113503-16SHEL260918C00062500
60.00 C17.37+10.64%3411-13SHEL260918C00060000
57.50 C18.400%141302-06SHEL260918C00057500
55.00 C21.10-7.46%304102-06SHEL260918C00055000
50.00 C30.13-1.37%1102-20SHEL260918C00050000
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 C32.600%3309-16SHEL260918C00040000
37.50 C00%0SHEL260918C00037500
35.00 C00%0SHEL260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL260918P00140000
135.00 P00%0SHEL260918P00135000
130.00 P00%0SHEL260918P00130000
125.00 P00%0SHEL260918P00125000
120.00 P27.400%1104-06SHEL260918P00120000
115.00 P00%0SHEL260918P00115000
110.00 P27.50-3.51%110403-05SHEL260918P00110000
105.00 P19.15+16.56%11504-17SHEL260918P00105000
100.00 P12.90+11.21%11105-05SHEL260918P00100000
97.50 P11.08+5.52%15405-05SHEL260918P00097500
95.00 P9.10+5.81%4421004-30SHEL260918P00095000
92.50 P7.60-12.64%1017604-30SHEL260918P00092500
90.00 P7.40+24.16%1365505-06SHEL260918P00090000
87.50 P5.00-3.85%2041605-05SHEL260918P00087500
85.00 P5.71+18.46%1655205-07SHEL260918P00085000
82.50 P4.60+21.05%121,24505-07SHEL260918P00082500
80.00 P3.50+18.64%181,04605-07SHEL260918P00080000
77.50 P2.70+22.73%6955705-07SHEL260918P00077500
75.00 P1.90+15.15%172605-07SHEL260918P00075000
72.50 P1.47+25.64%42440605-07SHEL260918P00072500
70.00 P0.90+16.88%233905-06SHEL260918P00070000
67.50 P0.77+18.46%31,78505-07SHEL260918P00067500
65.00 P0.56-6.67%21,84305-07SHEL260918P00065000
62.50 P0.60-25.00%369203-30SHEL260918P00062500
60.00 P0.92-24.59%146201-27SHEL260918P00060000
57.50 P0.23-23.33%110904-16SHEL260918P00057500
55.00 P0.30-25.00%220203-18SHEL260918P00055000
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%5504-24SHEL260918P00042500
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