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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,7073,2291,72610,073


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 @ $65.00

Puts
Calls


SHEL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0SHEL261218C00140000
135.00 C00%0SHEL261218C00135000
130.00 C0.87-13.00%9904-06SHEL261218C00130000
125.00 C1.35+35.00%1203-13SHEL261218C00125000
120.00 C0.53-37.65%19005-07SHEL261218C00120000
115.00 C1.19+8.18%814405-01SHEL261218C00115000
110.00 C0.94-49.19%18805-07SHEL261218C00110000
105.00 C1.90-19.15%110405-06SHEL261218C00105000
100.00 C1.98-36.13%2037505-07SHEL261218C00100000
97.50 C7.50+11.94%21103-30SHEL261218C00097500
95.00 C3.95-25.47%377605-06SHEL261218C00095000
92.50 C6.30-5.26%256705-04SHEL261218C00092500
90.00 C5.90-22.37%4350705-06SHEL261218C00090000
87.50 C8.40+21.74%64405-04SHEL261218C00087500
85.00 C6.40-28.49%81,01205-07SHEL261218C00085000
82.50 C7.66-18.07%240805-07SHEL261218C00082500
80.00 C8.72-34.19%51,14805-07SHEL261218C00080000
77.50 C16.69-4.63%265204-08SHEL261218C00077500
75.00 C14.60-7.01%28868204-27SHEL261218C00075000
72.50 C22.10+52.41%41,10803-24SHEL261218C00072500
70.00 C18.50+3.76%1668005-06SHEL261218C00070000
67.50 C14.34+30.36%355102-19SHEL261218C00067500
65.00 C20.65-24.08%11,30705-07SHEL261218C00065000
62.50 C30.800.00%140003-27SHEL261218C00062500
60.00 C20.80+3.23%246502-19SHEL261218C00060000
57.50 C35.90+57.53%346403-31SHEL261218C00057500
55.00 C37.30+54.77%26603-25SHEL261218C00055000
52.50 C00%0SHEL261218C00052500
50.00 C31.00+28.63%8763,25502-24SHEL261218C00050000
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 C00%0SHEL261218C00032500
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 P19.200%202004-06SHEL261218P00110000
105.00 P00%0SHEL261218P00105000
100.00 P12.700%1103-30SHEL261218P00100000
97.50 P11.100%2203-30SHEL261218P00097500
95.00 P12.00+30.58%11,01004-17SHEL261218P00095000
92.50 P9.30-12.26%31605-04SHEL261218P00092500
90.00 P7.70-3.51%211105-04SHEL261218P00090000
87.50 P6.60-14.29%21405-01SHEL261218P00087500
85.00 P6.05+9.60%2655104-28SHEL261218P00085000
82.50 P6.00+36.36%1257805-07SHEL261218P00082500
80.00 P4.76+22.05%2914705-07SHEL261218P00080000
77.50 P3.92+22.50%3266205-07SHEL261218P00077500
75.00 P3.09+36.73%421,08305-07SHEL261218P00075000
72.50 P2.49+21.46%3416505-07SHEL261218P00072500
70.00 P1.87+6.25%281,96305-07SHEL261218P00070000
67.50 P1.58+26.40%2047705-07SHEL261218P00067500
65.00 P1.17+23.16%3152105-07SHEL261218P00065000
62.50 P0.94-5.05%108505-07SHEL261218P00062500
60.00 P0.68+9.68%867205-07SHEL261218P00060000
57.50 P0.58-17.14%513905-07SHEL261218P00057500
55.00 P0.420.00%231605-06SHEL261218P00055000
52.50 P0.40-24.53%114704-17SHEL261218P00052500
50.00 P0.38-15.56%41,38303-27SHEL261218P00050000
47.50 P0.20-44.44%217004-17SHEL261218P00047500
45.00 P0.20-33.33%2935003-12SHEL261218P00045000
42.50 P0.35-28.57%10052310-09SHEL261218P00042500
40.00 P0.37-70.40%21708-28SHEL261218P00040000
37.50 P0.25-32.43%2224609-18SHEL261218P00037500
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