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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
117365250437


SHEL Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

SHEL Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

SHEL Mar 19, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


SHEL Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.50-9.09%7805-05SHEL270319C00140000
135.00 C0.75-50.00%2304-15SHEL270319C00135000
130.00 C1.550%1103-19SHEL270319C00130000
125.00 C0.98-21.60%1105-01SHEL270319C00125000
120.00 C1.31+6.50%1805-01SHEL270319C00120000
115.00 C1.200%2205-07SHEL270319C00115000
110.00 C5.05+17.99%62003-31SHEL270319C00110000
105.00 C2.64-40.67%11704-27SHEL270319C00105000
100.00 C4.60-6.12%114605-04SHEL270319C00100000
97.50 C5.70+25.00%172204-30SHEL270319C00097500
95.00 C4.20-35.38%15605-07SHEL270319C00095000
92.50 C5.00-34.21%13605-07SHEL270319C00092500
90.00 C8.700.00%24305-04SHEL270319C00090000
87.50 C9.80+22.50%53305-04SHEL270319C00087500
85.00 C7.50-32.43%266905-07SHEL270319C00085000
82.50 C12.50+4.52%123305-04SHEL270319C00082500
80.00 C14.00+2.19%15105-05SHEL270319C00080000
77.50 C16.000%4404-30SHEL270319C00077500
75.00 C17.80-12.27%1304-30SHEL270319C00075000
72.50 C16.100%3303-06SHEL270319C00072500
70.00 C22.33+8.61%202003-16SHEL270319C00070000
65.00 C00%0SHEL270319C00065000
60.00 C31.98-3.38%3204-14SHEL270319C00060000
55.00 C34.60-0.29%1104-23SHEL270319C00055000
50.00 C00%0SHEL270319C00050000
47.50 C00%0SHEL270319C00047500
45.00 C00%0SHEL270319C00045000
42.50 C00%0SHEL270319C00042500
40.00 C00%0SHEL270319C00040000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL270319P00140000
135.00 P00%0SHEL270319P00135000
130.00 P00%0SHEL270319P00130000
125.00 P00%0SHEL270319P00125000
120.00 P00%0SHEL270319P00120000
115.00 P00%0SHEL270319P00115000
110.00 P00%0SHEL270319P00110000
105.00 P00%0SHEL270319P00105000
100.00 P00%0SHEL270319P00100000
97.50 P00%0SHEL270319P00097500
95.00 P10.10-26.81%1403-31SHEL270319P00095000
92.50 P11.70+28.57%1304-17SHEL270319P00092500
90.00 P8.00-6.10%15704-09SHEL270319P00090000
87.50 P6.90-21.59%45404-09SHEL270319P00087500
85.00 P8.00+9.59%113205-07SHEL270319P00085000
82.50 P5.70-18.57%3305-01SHEL270319P00082500
80.00 P5.200%4405-06SHEL270319P00080000
77.50 P4.000%1005-01SHEL270319P00077500
75.00 P3.30+6.45%110105-01SHEL270319P00075000
72.50 P3.10-13.89%2403-12SHEL270319P00072500
70.00 P2.79+24.00%1230405-07SHEL270319P00070000
65.00 P1.84+17.95%22605-07SHEL270319P00065000
60.00 P1.20+3.45%20905-07SHEL270319P00060000
55.00 P0.69-12.66%10605-07SHEL270319P00055000
50.00 P00%0SHEL270319P00050000
47.50 P00%0SHEL270319P00047500
45.00 P00%0SHEL270319P00045000
42.50 P00%0SHEL270319P00042500
40.00 P00%0SHEL270319P00040000


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