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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,3106,6761,3038,030


SHEL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SHEL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SHEL Jan 15, 2027 Exp. - Max Pain @ $62.50

Puts
Calls


SHEL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.28-47.17%6704-22SHEL270115C00140000
135.00 C0.23-58.18%51205-07SHEL270115C00135000
130.00 C0.60+9.09%82704-22SHEL270115C00130000
125.00 C0.50-13.79%1105-07SHEL270115C00125000
120.00 C0.71-56.97%11504-17SHEL270115C00120000
115.00 C0.81-38.64%506205-07SHEL270115C00115000
110.00 C1.12-42.56%4033705-07SHEL270115C00110000
105.00 C1.72-18.10%1110005-07SHEL270115C00105000
100.00 C2.70-10.89%1553005-07SHEL270115C00100000
97.50 C2.85-40.63%36805-07SHEL270115C00097500
95.00 C3.45-28.13%218005-07SHEL270115C00095000
92.50 C4.20-35.88%5010405-07SHEL270115C00092500
90.00 C4.63-26.51%371,05705-07SHEL270115C00090000
87.50 C5.76-21.10%136205-07SHEL270115C00087500
85.00 C6.75-20.59%2,0094,11405-07SHEL270115C00085000
82.50 C8.08-17.21%236705-07SHEL270115C00082500
80.00 C9.41-28.17%54,52205-07SHEL270115C00080000
77.50 C11.20-25.33%886305-07SHEL270115C00077500
75.00 C12.50-13.79%41,96705-07SHEL270115C00075000
72.50 C19.08+0.95%283305-04SHEL270115C00072500
70.00 C20.70-9.61%543104-23SHEL270115C00070000
67.50 C26.10-1.51%785,48803-26SHEL270115C00067500
65.00 C26.74-5.58%12,20404-15SHEL270115C00065000
62.50 C28.80+3.97%3019,40804-30SHEL270115C00062500
60.00 C25.43-26.50%168105-07SHEL270115C00060000
57.50 C18.70+13.13%15201-28SHEL270115C00057500
55.00 C33.73+0.51%118404-29SHEL270115C00055000
52.50 C23.30+33.52%128802-06SHEL270115C00052500
50.00 C36.61-10.60%297904-17SHEL270115C00050000
47.50 C42.64+24.31%11604-30SHEL270115C00047500
45.00 C26.90-4.27%118509-15SHEL270115C00045000
42.50 C33.70+11.96%853511-13SHEL270115C00042500
40.00 C51.72+76.82%3303-17SHEL270115C00040000
37.50 C41.62+31.09%1202-18SHEL270115C00037500
35.00 C00%0SHEL270115C00035000
32.50 C37.43+7.56%3206-10SHEL270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL270115P00140000
135.00 P00%0SHEL270115P00135000
130.00 P00%0SHEL270115P00130000
125.00 P00%0SHEL270115P00125000
120.00 P00%0SHEL270115P00120000
115.00 P00%0SHEL270115P00115000
110.00 P00%0SHEL270115P00110000
105.00 P15.85-8.86%5504-09SHEL270115P00105000
100.00 P15.75+12.10%1103-23SHEL270115P00100000
97.50 P11.90+15.53%222904-30SHEL270115P00097500
95.00 P10.20+10.87%35604-09SHEL270115P00095000
92.50 P9.30+5.68%109804-30SHEL270115P00092500
90.00 P10.30+30.38%126205-07SHEL270115P00090000
87.50 P8.84+26.29%117105-07SHEL270115P00087500
85.00 P7.46+30.88%268105-07SHEL270115P00085000
82.50 P4.58-55.53%617203-30SHEL270115P00082500
80.00 P5.05+12.22%2121505-07SHEL270115P00080000
77.50 P3.10-6.06%2714805-05SHEL270115P00077500
75.00 P2.96+16.08%449305-06SHEL270115P00075000
72.50 P2.23+13.20%228504-29SHEL270115P00072500
70.00 P1.82+1.11%2583704-29SHEL270115P00070000
67.50 P1.60+16.79%111,17605-07SHEL270115P00067500
65.00 P1.40+16.67%2183205-07SHEL270115P00065000
62.50 P0.95+23.38%5556004-27SHEL270115P00062500
60.00 P0.78+20.00%101,45405-07SHEL270115P00060000
57.50 P0.65-7.14%227504-06SHEL270115P00057500
55.00 P0.63-3.08%136803-30SHEL270115P00055000
52.50 P0.60-50.00%102402-19SHEL270115P00052500
50.00 P0.71-11.25%51711-10SHEL270115P00050000
47.50 P0.32+28.00%12604-16SHEL270115P00047500
45.00 P0.30+30.43%146604-30SHEL270115P00045000
42.50 P0.17-43.33%115405-07SHEL270115P00042500
40.00 P0.20-31.03%605903-05SHEL270115P00040000
37.50 P0.37-5.13%821108-20SHEL270115P00037500
35.00 P0.28-20.00%220808-21SHEL270115P00035000
32.50 P0.40-28.57%505006-02SHEL270115P00032500


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