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
Jan 22, 2026 11:19:49 AM EST
72.61USD-1.633%(-1.20)2,013,934
72.61Bid   72.62Ask   0.01Spread
Pre-market
Jan 22, 2026 9:26:30 AM EST
72.96USD-1.152%(-0.85)36,854
After-hours
Jan 21, 2026 4:32:30 PM EST
73.81USD+0.027%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,0973,6236206,949


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 @ $57.50

Puts
Calls


SHEL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.25+13.64%14301-07SHEL261218C00105000
100.00 C0.45+66.67%268301-21SHEL261218C00100000
95.00 C0.52-60.00%236312-23SHEL261218C00095000
90.00 C1.20-11.76%132001-15SHEL261218C00090000
85.00 C2.10+2.44%622201-21SHEL261218C00085000
82.50 C2.65+20.45%34237301-21SHEL261218C00082500
80.00 C3.300.00%71,13001-21SHEL261218C00080000
77.50 C4.68+50.97%1331201-14SHEL261218C00077500
75.00 C5.26+1.15%4177701-21SHEL261218C00075000
72.50 C6.40-1.54%51,10901-21SHEL261218C00072500
70.00 C5.20-39.53%2241301-08SHEL261218C00070000
67.50 C7.70-11.49%148701-09SHEL261218C00067500
65.00 C11.00-0.90%41,14001-21SHEL261218C00065000
62.50 C10.80-18.18%935012-16SHEL261218C00062500
60.00 C12.90+17.81%1746201-09SHEL261218C00060000
57.50 C13.70-12.74%246301-08SHEL261218C00057500
55.00 C20.10+14.86%17412-05SHEL261218C00055000
52.50 C00%0SHEL261218C00052500
50.00 C19.90-21.65%152,07801-08SHEL261218C00050000
47.50 C26.30+6.48%19319412-09SHEL261218C00047500
45.00 C29.00-1.13%218101-05SHEL261218C00045000
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
105.00 P00%0SHEL261218P00105000
100.00 P00%0SHEL261218P00100000
95.00 P20.560%4201-05SHEL261218P00095000
90.00 P00%0SHEL261218P00090000
85.00 P18.70-8.33%11605-21SHEL261218P00085000
82.50 P16.70-4.57%1805-21SHEL261218P00082500
80.00 P10.40+4.00%15812-11SHEL261218P00080000
77.50 P8.00-4.76%112501-16SHEL261218P00077500
75.00 P6.60-4.35%241101-16SHEL261218P00075000
72.50 P6.60+18.92%2210501-09SHEL261218P00072500
70.00 P4.50+1.81%3421,53901-20SHEL261218P00070000
67.50 P3.50-25.53%743201-14SHEL261218P00067500
65.00 P2.75+7.84%34342801-21SHEL261218P00065000
62.50 P2.00-31.03%128501-14SHEL261218P00062500
60.00 P1.55-31.11%967401-14SHEL261218P00060000
57.50 P1.70+9.68%1614401-08SHEL261218P00057500
55.00 P1.30+13.04%331301-08SHEL261218P00055000
52.50 P1.05+12.90%1014101-08SHEL261218P00052500
50.00 P0.65-13.33%151,37811-10SHEL261218P00050000
47.50 P0.67-68.84%114809-16SHEL261218P00047500
45.00 P1.80-23.40%39235004-24SHEL261218P00045000
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 P00%0SHEL261218P00032500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC