Home Options SHELChain

SHEL

Shell PLCClose $92.01EOD only

Max Pain

$90.00

Next expiry Aug 21, 2026

Expected Move

±$1.73

1.9% from close

Price Gap

-2.01

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SHEL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SHEL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	44.80	45.10	48.80	0.00	2	0	544.7%	0.955	0.0021	-0.722	0.008	0.003
60.00	29.84	30.90	32.40	0.00	7	0	246.9%	0.979	0.0025	-0.183	0.004	0.005
65.00	25.10	26.50	28.30	0.00	345	0	207.6%	0.974	0.0035	-0.182	0.005	0.005
67.50	21.38	23.40	26.50	0.00	1	0	193.9%	0.968	0.0044	-0.201	0.006	0.005
70.00	19.80	20.90	22.50	0.00	132	0	179.7%	0.961	0.0056	-0.219	0.007	0.005
72.50	17.30	18.70	20.80	0.00	410	0	137.7%	0.976	0.0049	-0.117	0.005	0.006
75.00	17.00	16.80	17.20	1.15	3	3	115.8%	0.977	0.0056	-0.095	0.004	0.006
76.00	14.80	14.90	16.40	0.00	2	1	128.3%	0.956	0.0087	-0.175	0.008	0.006
77.00	15.00	14.50	16.40	3.22	2	0	125.0%	0.949	0.0101	-0.192	0.009	0.006
77.50	13.48	13.40	15.80	0.00	1	1	87.1%	0.987	0.0047	-0.050	0.003	0.006
78.00	13.81	13.50	15.30	0.00	2	2	114.5%	0.950	0.0108	-0.172	0.009	0.006
79.00	12.91	12.60	14.30	0.00	3	1	111.0%	0.942	0.0126	-0.189	0.010	0.006
80.00	11.10	11.50	13.30	0.00	2	1	100.8%	0.943	0.0136	-0.169	0.010	0.006
82.00	10.35	9.30	10.70	3.14	1	2	103.3%	0.900	0.0204	-0.261	0.015	0.006
82.50	9.74	8.80	10.20	2.54	7	7	99.5%	0.896	0.0218	-0.259	0.015	0.006
83.00	6.40	8.30	9.70	0.00	10	0	95.7%	0.892	0.0233	-0.256	0.016	0.006
84.00	5.74	7.30	8.70	0.00	5	0	88.1%	0.882	0.0269	-0.251	0.016	0.006
85.00	4.95	6.40	7.70	0.00	3,373	9	80.3%	0.871	0.0315	-0.244	0.018	0.006
86.00	4.10	5.40	6.70	0.00	365	0	72.5%	0.857	0.0374	-0.236	0.019	0.006
87.00	5.20	4.60	5.70	2.60	3	15	64.6%	0.839	0.0453	-0.227	0.020	0.006
87.50	4.05	4.20	5.20	0.00	2	56	60.4%	0.829	0.0503	-0.222	0.021	0.006
88.00	4.40	3.70	4.70	0.80	1	329	56.3%	0.817	0.0564	-0.216	0.022	0.006
89.00	2.95	2.60	3.30	0.11	2	147	33.4%	0.870	0.0760	-0.107	0.018	0.006
90.00	2.15	2.10	2.55	0.25	26	2,268	34.4%	0.769	0.1061	-0.154	0.025	0.006
91.00	1.60	1.30	1.60	0.40	40	960	26.6%	0.686	0.1601	-0.138	0.030	0.005
92.00	0.85	0.40	1.40	0.05	285	888	36.3%	0.512	0.1316	-0.207	0.033	0.004
93.00	0.52	0.45	0.60	0.07	365	1,141	26.4%	0.337	0.1660	-0.137	0.030	0.003
94.00	0.30	0.25	0.35	0.05	918	10,556	27.3%	0.201	0.1233	-0.109	0.023	0.002
95.00	0.13	0.05	0.15	-0.03	100	10,760	26.0%	0.092	0.0759	-0.060	0.014	0.001
96.00	0.12	0.00	0.10	0.07	10	258	28.7%	0.054	0.0460	-0.045	0.009	0.000
97.00	0.10	0.00	0.75	0.05	2	375	63.1%	0.187	0.0511	-0.238	0.022	0.001
98.00	0.05	0.00	0.10	0.00	4	16	38.9%	0.039	0.0260	-0.046	0.007	0.000
100.00	0.04	0.00	0.75	0.00	1	107	66.4%	0.089	0.0291	-0.150	0.013	0.001
105.00	0.10	0.00	0.15	0.00	1	8	66.4%	0.015	0.0070	-0.036	0.003	0.000
110.00	0.05	0.00	2.15	0.00	1	11	153.2%	0.112	0.0149	-0.408	0.016	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.10	0.00	0.05	0.00	1	3	262.5%	-0.001	0.0001	-0.011	0.000	-0.000
50.00	0.15	-	2.15	0.00	0	1	504.3%	-0.059	0.0028	-0.823	0.010	-0.001
55.00	0.15	-	0.05	0.00	0	1	209.4%	-0.002	0.0004	-0.023	0.001	-0.000
60.00	0.15	0.00	2.15	0.00	1	12	312.1%	-0.049	0.0039	-0.440	0.008	-0.000
65.00	0.04	0.00	0.05	0.00	1	172	135.2%	-0.002	0.0005	-0.011	0.000	-0.000
67.50	0.04	0.00	0.05	0.00	1	15	121.9%	-0.002	0.0007	-0.011	0.001	-0.000
70.00	0.05	0.00	0.05	0.00	1	696	109.4%	-0.002	0.0008	-0.012	0.001	-0.000
72.50	0.05	0.00	0.35	0.00	1	1,309	129.5%	-0.018	0.0041	-0.080	0.004	-0.000
75.00	0.01	0.00	0.50	0.00	1	706	122.5%	-0.029	0.0064	-0.111	0.005	-0.000
76.00	0.15	0.00	0.75	0.00	260	300	127.1%	-0.043	0.0086	-0.160	0.008	-0.000
77.50	0.06	0.00	0.75	0.00	1	1,508	116.8%	-0.047	0.0100	-0.158	0.008	-0.000
78.00	0.30	0.00	0.75	0.00	1	73	113.4%	-0.048	0.0106	-0.158	0.008	-0.000
79.00	0.10	0.00	0.75	0.00	1	666	106.6%	-0.052	0.0119	-0.156	0.009	-0.000
80.00	0.05	0.00	0.75	0.00	5	144	99.8%	-0.055	0.0134	-0.155	0.009	-0.000
81.00	0.78	0.00	1.05	0.00	2	14	102.1%	-0.077	0.0169	-0.203	0.012	-0.001
82.00	0.15	0.00	1.05	0.00	8	35	94.9%	-0.083	0.0193	-0.201	0.013	-0.001
82.50	0.05	0.00	0.30	0.00	4	821	66.2%	-0.032	0.0130	-0.066	0.006	-0.000
83.00	0.06	0.00	0.25	0.00	41	38	60.9%	-0.029	0.0129	-0.055	0.005	-0.000
84.00	0.12	0.00	0.25	0.00	45	86	55.3%	-0.032	0.0156	-0.055	0.006	-0.000
85.00	0.10	0.00	0.20	0.05	1	142	55.3%	-0.053	0.0235	-0.083	0.009	-0.000
86.00	0.05	0.00	0.55	0.00	10	249	53.4%	-0.077	0.0324	-0.106	0.012	-0.001
87.00	0.58	0.00	0.15	0.00	10	496	39.5%	-0.056	0.0341	-0.061	0.009	-0.000
87.50	0.05	0.00	0.30	0.00	2	1,486	44.5%	-0.101	0.0477	-0.109	0.015	-0.001
88.00	0.18	0.00	0.30	0.00	51	907	41.0%	-0.110	0.0550	-0.106	0.016	-0.001
89.00	0.12	0.00	0.15	-0.08	38	455	27.0%	-0.083	0.0677	-0.056	0.013	-0.001
90.00	0.18	0.20	0.45	-0.22	14	579	31.4%	-0.211	0.1103	-0.124	0.024	-0.002
91.00	0.47	0.35	0.95	-0.21	18	314	36.6%	-0.359	0.1226	-0.186	0.031	-0.003
92.00	0.89	0.55	1.10	-0.41	88	33	28.8%	-0.488	0.1662	-0.154	0.033	-0.004
93.00	1.50	1.30	1.60	-4.40	162	10	26.7%	-0.661	0.1645	-0.128	0.031	-0.005
94.00	3.75	1.85	2.60	0.00	1	2	35.6%	-0.737	0.1097	-0.153	0.027	-0.006
95.00	3.60	2.65	3.40	0.00	1	41	36.8%	-0.824	0.0842	-0.123	0.022	-0.006
96.00	6.76	3.50	4.30	0.00	0	30	39.6%	-0.876	0.0620	-0.103	0.017	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.