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

Market Open
May 9, 2025 9:39:12 AM EDT
65.77USD+1.060%(+0.69)870,875
65.72Bid   65.74Ask   0.02Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
65.89USD+1.245%(+0.81)24,727
After-hours
May 8, 2025 4:00:30 PM EDT
65.08USD+0.031%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9283,3291,3453,941


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
105.00 C0.45+32.35%24503-13SHEL261218C00105000
100.00 C0.65-48.00%14504-09SHEL261218C00100000
95.00 C0.85-19.05%135104-16SHEL261218C00095000
90.00 C1.15+6.48%2031505-01SHEL261218C00090000
85.00 C1.85-9.76%21905-02SHEL261218C00085000
82.50 C00%0SHEL261218C00082500
80.00 C2.40+37.14%260104-11SHEL261218C00080000
77.50 C3.20+0.31%63004-25SHEL261218C00077500
75.00 C3.70-6.33%169304-29SHEL261218C00075000
72.50 C3.11+3.67%576404-10SHEL261218C00072500
70.00 C3.15-58.11%229204-08SHEL261218C00070000
67.50 C6.21-37.59%217404-24SHEL261218C00067500
65.00 C7.55+5.59%332105-06SHEL261218C00065000
62.50 C8.11+37.93%219804-09SHEL261218C00062500
60.00 C9.70+33.43%44804-30SHEL261218C00060000
57.50 C12.10+3.42%13414204-04SHEL261218C00057500
55.00 C18.60+70.17%1203-19SHEL261218C00055000
52.50 C00%0SHEL261218C00052500
50.00 C16.90+31.01%1631,18504-09SHEL261218C00050000
47.50 C24.700%1108-13SHEL261218C00047500
45.00 C22.40-8.87%4311-08SHEL261218C00045000
42.50 C23.90+2.18%12001-07SHEL261218C00042500
40.00 C24.90-5.68%8812-04SHEL261218C00040000
37.50 C00%0SHEL261218C00037500
35.00 C00%0SHEL261218C00035000
32.50 C00%0SHEL261218C00032500
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0SHEL261218P00105000
100.00 P00%0SHEL261218P00100000
95.00 P00%0SHEL261218P00095000
90.00 P00%0SHEL261218P00090000
85.00 P21.10-2.76%21005-05SHEL261218P00085000
82.50 P18.80-4.08%3605-05SHEL261218P00082500
80.00 P17.400%3305-01SHEL261218P00080000
77.50 P14.90-3.87%16905-05SHEL261218P00077500
75.00 P13.00+47.73%235004-04SHEL261218P00075000
72.50 P8.60-2.82%4308-16SHEL261218P00072500
70.00 P13.10+31.66%160304-10SHEL261218P00070000
67.50 P11.37+45.77%7730104-07SHEL261218P00067500
65.00 P8.00+81.82%41345304-30SHEL261218P00065000
62.50 P3.50-49.28%3903-25SHEL261218P00062500
60.00 P5.50-39.29%15617604-29SHEL261218P00060000
57.50 P5.90+156.52%353504-14SHEL261218P00057500
55.00 P3.90-4.88%36338504-30SHEL261218P00055000
52.50 P00%0SHEL261218P00052500
50.00 P2.45-9.26%161,39905-05SHEL261218P00050000
47.50 P2.15+2.38%514901-02SHEL261218P00047500
45.00 P1.80-23.40%39235004-24SHEL261218P00045000
42.50 P1.55+6.90%39242304-24SHEL261218P00042500
40.00 P1.25+13.64%11704-30SHEL261218P00040000
37.50 P0.85+21.43%112404-24SHEL261218P00037500
35.00 P0.73+32.73%5142112-17SHEL261218P00035000
32.50 P00%0SHEL261218P00032500


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 - 2025 ChartExchange LLC