Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4435,6753442,036


SHEL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

SHEL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

SHEL Jan 21, 2028 Exp. - Max Pain @ $77.50

Puts
Calls


SHEL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C1.10-31.25%395505-07SHEL280121C00140000
135.00 C1.97+7.65%154805-01SHEL280121C00135000
130.00 C1.84-10.68%1021105-07SHEL280121C00130000
125.00 C3.34+13.22%110504-09SHEL280121C00125000
120.00 C2.85-32.14%121404-21SHEL280121C00120000
115.00 C3.90-26.42%23104-22SHEL280121C00115000
110.00 C4.50-10.00%664905-06SHEL280121C00110000
105.00 C7.34-16.59%622104-08SHEL280121C00105000
100.00 C6.90-2.82%151,02005-06SHEL280121C00100000
97.50 C6.20-18.42%87405-07SHEL280121C00097500
95.00 C7.00-16.67%2594705-07SHEL280121C00095000
92.50 C7.70-17.20%1212805-07SHEL280121C00092500
90.00 C8.40-25.66%261,02605-07SHEL280121C00090000
87.50 C9.60-18.64%2510705-07SHEL280121C00087500
85.00 C10.60-25.46%1733905-07SHEL280121C00085000
82.50 C11.90-12.24%1031505-07SHEL280121C00082500
80.00 C13.88-16.39%130205-07SHEL280121C00080000
77.50 C16.27-20.25%37104-27SHEL280121C00077500
75.00 C22.70+6.57%55004-13SHEL280121C00075000
72.50 C21.17-3.33%22905-01SHEL280121C00072500
70.00 C22.87+1.19%217505-01SHEL280121C00070000
67.50 C21.50+66.67%19903-09SHEL280121C00067500
65.00 C24.80-8.86%117605-06SHEL280121C00065000
62.50 C25.71+3.59%34303-11SHEL280121C00062500
60.00 C26.44-13.31%16905-07SHEL280121C00060000
55.00 C38.00+3.83%28303-17SHEL280121C00055000
50.00 C39.68-5.28%12603-23SHEL280121C00050000
47.50 C33.200%2202-23SHEL280121C00047500
45.00 C00%0SHEL280121C00045000
42.50 C00%0SHEL280121C00042500
40.00 C42.60+3.78%3303-03SHEL280121C00040000
37.50 C00%0SHEL280121C00037500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0SHEL280121P00140000
135.00 P00%0SHEL280121P00135000
130.00 P00%0SHEL280121P00130000
125.00 P00%0SHEL280121P00125000
120.00 P00%0SHEL280121P00120000
115.00 P00%0SHEL280121P00115000
110.00 P00%0SHEL280121P00110000
105.00 P32.000%2101-14SHEL280121P00105000
100.00 P15.85-37.60%200504-02SHEL280121P00100000
97.50 P14.100%2204-07SHEL280121P00097500
95.00 P14.10-4.41%13404-30SHEL280121P00095000
92.50 P00%0SHEL280121P00092500
90.00 P11.97+14.00%19604-28SHEL280121P00090000
87.50 P11.20+11.89%455505-06SHEL280121P00087500
85.00 P8.40-6.46%1215104-02SHEL280121P00085000
82.50 P8.00+12.52%113004-15SHEL280121P00082500
80.00 P7.000.00%216204-01SHEL280121P00080000
77.50 P5.90-13.24%7017503-30SHEL280121P00077500
75.00 P5.62-3.10%140904-28SHEL280121P00075000
72.50 P4.40-6.38%307203-31SHEL280121P00072500
70.00 P5.00+21.95%41005-07SHEL280121P00070000
67.50 P3.49+5.76%29704-09SHEL280121P00067500
65.00 P3.60+18.03%117005-07SHEL280121P00065000
62.50 P2.53-35.13%243504-09SHEL280121P00062500
60.00 P2.10-9.48%32504-02SHEL280121P00060000
55.00 P1.80+9.09%1305-07SHEL280121P00055000
50.00 P1.33+10.83%75605-07SHEL280121P00050000
47.50 P1.700%222201-08SHEL280121P00047500
45.00 P0.75-24.24%6705-04SHEL280121P00045000
42.50 P1.00-4.76%868701-09SHEL280121P00042500
40.00 P0.58-42.00%71504-21SHEL280121P00040000
37.50 P0.55+10.00%11216104-28SHEL280121P00037500


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