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
Sep 30, 2026 4:00:00 PM EDT
95.06USD-0.084%(-0.08)9,791,153
81.64Bid   108.30Ask   26.66Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
94.95USD-0.200%(-0.19)321,046
After-hours
Sep 30, 2026 4:16:30 PM EDT
95.63USD+0.600%(+0.57)8,535
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,23014,01766215,050


SHEL Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

SHEL Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHEL Oct 16, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


SHEL Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0SHEL261016C00140000
135.00 C0.750%1103-30SHEL261016C00135000
130.00 C0.050.00%110509-08SHEL261016C00130000
125.00 C0.18-68.97%2706-01SHEL261016C00125000
120.00 C0.100.00%226609-15SHEL261016C00120000
115.00 C0.04-20.00%146409-28SHEL261016C00115000
110.00 C0.100.00%1040509-28SHEL261016C00110000
108.00 C0.100%1109-23SHEL261016C00108000
107.00 C0.12+140.00%1209-23SHEL261016C00107000
106.00 C0.15+50.00%53209-25SHEL261016C00106000
105.00 C0.11-59.26%12,88909-29SHEL261016C00105000
104.00 C00%0SHEL261016C00104000
103.00 C0.25-40.48%1409-29SHEL261016C00103000
102.00 C0.35-50.00%17209-29SHEL261016C00102000
101.00 C0.40-25.93%16909-29SHEL261016C00101000
100.00 C0.50-50.00%11,57009-29SHEL261016C00100000
99.00 C0.70-46.15%18709-29SHEL261016C00099000
98.00 C1.05-38.24%173809-29SHEL261016C00098000
97.50 C1.11-36.57%27,66509-29SHEL261016C00097500
97.00 C1.27-40.93%311109-29SHEL261016C00097000
96.00 C1.65-34.00%1422909-29SHEL261016C00096000
95.00 C2.10-35.38%297,82009-29SHEL261016C00095000
94.00 C3.90+25.81%22309-24SHEL261016C00094000
93.00 C4.33+37.03%1809-24SHEL261016C00093000
92.50 C4.80+10.34%51,03509-28SHEL261016C00092500
92.00 C00%0SHEL261016C00092000
91.00 C00%0SHEL261016C00091000
90.00 C6.25-11.97%21,58709-29SHEL261016C00090000
89.00 C00%0SHEL261016C00089000
88.00 C8.190%121009-25SHEL261016C00088000
87.50 C10.05+17.54%11,85709-28SHEL261016C00087500
87.00 C8.400%3309-29SHEL261016C00087000
86.00 C00%0SHEL261016C00086000
85.00 C11.90+6.25%36,15109-28SHEL261016C00085000
84.00 C00%0SHEL261016C00084000
83.00 C00%0SHEL261016C00083000
82.50 C14.50+6.62%1360709-28SHEL261016C00082500
82.00 C00%0SHEL261016C00082000
81.00 C00%0SHEL261016C00081000
80.00 C14.00+2.12%23,54509-22SHEL261016C00080000
77.50 C13.82+12.82%323308-14SHEL261016C00077500
75.00 C14.600.00%12508-13SHEL261016C00075000
72.50 C17.20+33.64%35031308-13SHEL261016C00072500
70.00 C23.50-9.27%1809-21SHEL261016C00070000
67.50 C27.30-9.30%3309-18SHEL261016C00067500
65.00 C00%0SHEL261016C00065000
60.00 C35.29+3.95%1209-08SHEL261016C00060000
55.00 C00%0SHEL261016C00055000
50.00 C00%0SHEL261016C00050000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL261016P00140000
135.00 P00%0SHEL261016P00135000
130.00 P00%0SHEL261016P00130000
125.00 P00%0SHEL261016P00125000
120.00 P00%0SHEL261016P00120000
115.00 P19.51-14.99%1009-08SHEL261016P00115000
110.00 P11.26-40.99%2109-15SHEL261016P00110000
108.00 P00%0SHEL261016P00108000
107.00 P00%0SHEL261016P00107000
106.00 P00%0SHEL261016P00106000
105.00 P8.40-20.60%1109-28SHEL261016P00105000
104.00 P00%0SHEL261016P00104000
103.00 P00%0SHEL261016P00103000
102.00 P5.250%1109-28SHEL261016P00102000
101.00 P00%0SHEL261016P00101000
100.00 P4.50-23.73%316509-24SHEL261016P00100000
99.00 P00%0SHEL261016P00099000
98.00 P2.600%6609-28SHEL261016P00098000
97.50 P4.87+43.24%145009-21SHEL261016P00097500
97.00 P2.19-24.48%3709-28SHEL261016P00097000
96.00 P2.40+33.33%73109-29SHEL261016P00096000
95.00 P1.85+38.06%81,70009-29SHEL261016P00095000
94.00 P1.44+37.14%114109-29SHEL261016P00094000
93.00 P0.76-30.91%14409-28SHEL261016P00093000
92.50 P0.90+42.86%11,03709-29SHEL261016P00092500
92.00 P0.85-5.56%4715609-29SHEL261016P00092000
91.00 P0.60+66.67%4541909-29SHEL261016P00091000
90.00 P0.46+70.37%21,87709-29SHEL261016P00090000
89.00 P0.35-44.44%441709-24SHEL261016P00089000
88.00 P0.400%7609-23SHEL261016P00088000
87.50 P0.20+66.67%1261,04109-29SHEL261016P00087500
87.00 P0.400%313109-22SHEL261016P00087000
86.00 P0.180%1109-25SHEL261016P00086000
85.00 P0.10-23.08%21,34209-28SHEL261016P00085000
84.00 P0.250%525209-22SHEL261016P00084000
83.00 P0.080%7409-25SHEL261016P00083000
82.50 P0.06+20.00%71,53709-25SHEL261016P00082500
82.00 P0.150%15713609-22SHEL261016P00082000
81.00 P00%0SHEL261016P00081000
80.00 P0.15+50.00%11,00009-29SHEL261016P00080000
77.50 P0.04-20.00%21,26109-29SHEL261016P00077500
75.00 P0.05-50.00%467609-16SHEL261016P00075000
72.50 P0.050.00%31,23309-16SHEL261016P00072500
70.00 P0.05-66.67%159608-28SHEL261016P00070000
67.50 P0.25-40.48%25025307-17SHEL261016P00067500
65.00 P0.07-30.00%183408-18SHEL261016P00065000
60.00 P0.10+100.00%4507-27SHEL261016P00060000
55.00 P0.05-44.44%15107-20SHEL261016P00055000
50.00 P00%0SHEL261016P00050000


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