Home Options SHELChain

SHEL

Shell PLCClose $86.72EOD only

Max Pain

$87.00

Next expiry May 22, 2026

Expected Move

±$2.08

2.4% from close

Price Gap

+0.28

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

SHEL Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
60.00	28.38	25.50	28.90	0.00	6	2	266.4%	0.975	0.0034	-0.253	0.004	0.003
75.00	12.70	11.50	12.80	0.00	50	50	124.8%	0.947	0.0134	-0.223	0.007	0.004
77.00	7.95	9.50	10.40	0.00	0	1	91.4%	0.964	0.0136	-0.126	0.005	0.004
79.00	8.51	7.50	8.80	-0.64	1	2	90.2%	0.924	0.0247	-0.215	0.009	0.004
80.00	7.43	6.50	7.80	0.13	1	0	81.5%	0.915	0.0298	-0.213	0.010	0.004
83.00	2.70	3.40	5.30	0.00	1	12	63.6%	0.832	0.0617	-0.265	0.016	0.004
84.00	3.04	2.55	3.60	-1.46	2	9	63.0%	0.762	0.0766	-0.320	0.020	0.003
85.00	2.05	1.55	2.50	-1.46	3	13	47.8%	0.723	0.1092	-0.264	0.022	0.003
86.00	1.30	1.00	1.50	-1.27	5	64	35.3%	0.633	0.1661	-0.220	0.024	0.003
87.00	0.90	0.35	0.95	-0.90	17	153	34.5%	0.459	0.1790	-0.224	0.025	0.002
88.00	0.38	0.15	0.45	-0.82	82	2,041	30.3%	0.264	0.1681	-0.161	0.021	0.001
89.00	0.20	0.00	0.45	-0.25	87	203	40.2%	0.198	0.1078	-0.182	0.018	0.001
90.00	0.05	0.00	1.25	-0.40	9	210	56.7%	0.196	0.0758	-0.253	0.018	0.001
91.00	0.16	0.00	0.20	0.00	15	41	44.3%	0.074	0.0494	-0.101	0.009	0.000
92.00	0.10	0.00	1.00	0.00	5	29	68.2%	0.127	0.0475	-0.229	0.013	0.001
93.00	0.13	0.00	0.85	0.00	31	43	72.0%	0.100	0.0380	-0.204	0.011	0.000
94.00	0.05	0.00	2.55	0.00	24	59	118.7%	0.192	0.0358	-0.522	0.018	0.001
95.00	0.02	0.00	0.10	-0.15	3	213	53.1%	0.011	0.0084	-0.025	0.002	0.000
96.00	0.64	0.00	2.70	0.00	0	1	138.4%	0.174	0.0289	-0.572	0.016	0.001
97.00	1.42	0.00	2.55	0.00	1	2	143.1%	0.158	0.0263	-0.556	0.015	0.001
98.00	1.41	0.00	2.55	0.00	1	5	150.7%	0.150	0.0241	-0.564	0.015	0.001
99.00	1.90	0.00	0.00	0.00	5	0	25.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.01	0.00	3.40	0.00	0	21	373.4%	-0.071	0.0056	-0.809	0.009	-0.000
70.00	0.22	0.00	2.60	0.00	0	5	231.2%	-0.090	0.0110	-0.603	0.010	-0.000
76.00	0.40	0.00	2.60	0.00	0	15	167.1%	-0.129	0.0196	-0.563	0.014	-0.001
78.00	0.01	0.00	2.60	0.00	1	25	145.7%	-0.149	0.0249	-0.542	0.015	-0.001
79.00	0.15	0.00	0.40	0.00	15	56	73.2%	-0.040	0.0183	-0.101	0.006	-0.000
80.00	0.10	0.00	0.20	-0.12	1	50	55.9%	-0.024	0.0158	-0.050	0.004	-0.000
81.00	0.20	0.00	0.20	0.07	1	53	57.8%	-0.052	0.0289	-0.099	0.007	-0.000
82.00	0.19	0.05	0.20	0.01	1	115	50.0%	-0.062	0.0382	-0.098	0.008	-0.000
83.00	0.11	0.10	0.30	0.04	6	115	47.9%	-0.103	0.0586	-0.137	0.012	-0.001
84.00	0.20	0.20	0.35	0.00	8	73	41.3%	-0.143	0.0853	-0.148	0.015	-0.001
85.00	0.38	0.40	0.55	0.08	53	68	39.4%	-0.239	0.1227	-0.193	0.020	-0.001
86.00	0.65	0.75	0.95	0.23	7	13	40.9%	-0.383	0.1453	-0.247	0.024	-0.002
87.00	0.71	1.30	1.55	0.00	5	17	44.7%	-0.529	0.1386	-0.280	0.026	-0.003
88.00	2.20	2.00	2.45	0.70	65	108	54.9%	-0.631	0.1070	-0.326	0.024	-0.003
89.00	1.70	1.45	3.30	0.00	8	26	61.4%	-0.706	0.0873	-0.332	0.022	-0.004
90.00	2.75	2.40	4.40	0.00	16	54	75.6%	-0.736	0.0674	-0.388	0.021	-0.004
91.00	3.49	3.60	5.30	0.00	2	2	81.6%	-0.777	0.0569	-0.382	0.019	-0.004

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.