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)9,791,096
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,5598,51349023,249


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

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

Puts
Calls

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

Puts
Calls


SHEL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.15+200.00%1909-23SHEL261218C00140000
135.00 C0.09-40.00%33109-22SHEL261218C00135000
130.00 C0.15+25.00%16917909-24SHEL261218C00130000
125.00 C0.200.00%7310909-24SHEL261218C00125000
120.00 C0.29-3.33%6220309-28SHEL261218C00120000
115.00 C0.53+20.45%2052709-28SHEL261218C00115000
110.00 C0.65-33.67%61,17809-29SHEL261218C00110000
105.00 C1.25-26.47%21,28909-29SHEL261218C00105000
100.00 C2.45-20.97%274,04309-29SHEL261218C00100000
97.50 C3.60-18.18%594509-29SHEL261218C00097500
95.00 C4.80-5.88%121,73109-29SHEL261218C00095000
92.50 C6.18+3.00%484909-29SHEL261218C00092500
90.00 C7.61-16.37%588109-29SHEL261218C00090000
87.50 C11.08+18.12%185209-28SHEL261218C00087500
85.00 C11.60+13.73%182,74209-23SHEL261218C00085000
82.50 C15.70+16.64%643109-28SHEL261218C00082500
80.00 C17.40+7.41%21,62309-28SHEL261218C00080000
77.50 C20.30+5.18%165709-14SHEL261218C00077500
75.00 C22.00-6.98%4861809-28SHEL261218C00075000
72.50 C21.50-1.29%101,11309-22SHEL261218C00072500
70.00 C24.10-7.31%158009-21SHEL261218C00070000
67.50 C14.34+30.36%355102-19SHEL261218C00067500
65.00 C30.37+3.30%1,0981,10409-23SHEL261218C00065000
62.50 C36.40+53.26%181809-15SHEL261218C00062500
60.00 C38.90+10.20%121709-15SHEL261218C00060000
57.50 C40.20+24.46%7709-15SHEL261218C00057500
55.00 C44.00+17.96%4409-15SHEL261218C00055000
52.50 C00%0SHEL261218C00052500
50.00 C37.10+19.68%13,7203,25505-21SHEL261218C00050000
47.50 C33.20+26.24%3,24019402-19SHEL261218C00047500
45.00 C35.25+21.55%3,480102-19SHEL261218C00045000
42.50 C33.70+15.02%5,76072111-13SHEL261218C00042500
40.00 C33.04+1.98%3,12060508-14SHEL261218C00040000
37.50 C00%0SHEL261218C00037500
35.00 C00%0SHEL261218C00035000
32.50 C57.70+3.04%10508-13SHEL261218C00032500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL261218P00140000
135.00 P00%0SHEL261218P00135000
130.00 P00%0SHEL261218P00130000
125.00 P00%0SHEL261218P00125000
120.00 P00%0SHEL261218P00120000
115.00 P32.400%1103-05SHEL261218P00115000
110.00 P22.10+15.10%22008-05SHEL261218P00110000
105.00 P10.900%12012009-23SHEL261218P00105000
100.00 P6.98+5.76%16109-29SHEL261218P00100000
97.50 P5.40+20.00%20628809-29SHEL261218P00097500
95.00 P4.10+13.89%1491,95609-29SHEL261218P00095000
92.50 P3.00+22.45%151,70309-29SHEL261218P00092500
90.00 P2.22+26.86%179709-29SHEL261218P00090000
87.50 P1.50+25.00%151,41409-29SHEL261218P00087500
85.00 P1.05+31.25%691,56209-29SHEL261218P00085000
82.50 P0.70+27.27%431,78909-29SHEL261218P00082500
80.00 P0.35-22.22%21,13009-28SHEL261218P00080000
77.50 P0.43+2.38%11,40009-22SHEL261218P00077500
75.00 P0.25-16.67%12,80009-23SHEL261218P00075000
72.50 P0.250.00%341609-09SHEL261218P00072500
70.00 P0.13-13.33%12,49309-24SHEL261218P00070000
67.50 P0.20-42.86%371508-24SHEL261218P00067500
65.00 P0.10-60.00%352909-29SHEL261218P00065000
62.50 P0.38-59.57%148507-16SHEL261218P00062500
60.00 P0.14-39.13%167308-14SHEL261218P00060000
57.50 P0.09-10.00%114608-21SHEL261218P00057500
55.00 P0.05-61.54%131809-08SHEL261218P00055000
52.50 P0.26+30.00%214606-24SHEL261218P00052500
50.00 P0.08-46.67%121,38507-16SHEL261218P00050000
47.50 P0.02-60.00%222809-28SHEL261218P00047500
45.00 P0.20-33.33%2935003-12SHEL261218P00045000
42.50 P0.05-85.71%10052307-21SHEL261218P00042500
40.00 P0.37-70.40%21708-28SHEL261218P00040000
37.50 P0.05-80.00%124505-26SHEL261218P00037500
35.00 P0.20-33.33%3142609-02SHEL261218P00035000
32.50 P0.150%3303-24SHEL261218P00032500


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