SHEL · Option chain

SHEL Option Chain

Every listed SHEL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$92.33

Call open interest

57,261

Put open interest

29,346

Put/call (volume)

0.41

1,459 contracts changed hands across these expirations — 1,034 calls against 425 puts. Calls outtraded puts 2.43 to one.

Sep 11, 20266 days

call OI 822 · put OI 323

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.50 / 17.40	—	—	77	—	0.00 / 0.95	—	2
—	13.50 / 16.20	—	—	78	—	0.00 / 0.75	—	3
—	11.50 / 14.10	—	—	80	—	0.00 / 0.95	—	1
—	10.60 / 13.40	—	1	81	—	0.00 / 0.75	—	—
10.95	10.00 / 11.60	2	1	82	—	0.00 / 0.75	—	5
—	9.00 / 11.40	—	1	83	—	0.00 / 1.05	—	1
—	8.10 / 10.00	—	1	84	—	0.00 / 0.75	—	—
7.87	7.20 / 8.70	7	5	85	—	0.00 / 0.75	—	44
—	6.10 / 7.60	—	1	86	—	0.00 / 0.95	—	2
—	4.50 / 7.30	—	—	87	—	0.00 / 0.35	—	65
—	3.40 / 6.30	—	2	88	—	0.00 / 1.95	—	13
—	3.40 / 4.90	—	25	89	—	0.00 / 0.95	—	20
3.58	2.55 / 4.10	1	16	90	0.27	0.00 / 0.40	1	22
—	1.65 / 2.35	—	34	91	—	0.00 / 0.70	—	76
—	0.70 / 1.50	—	34	92	0.65	0.75 / 1.00	2	22
1.40	0.35 / 1.00	12	43	93	1.13	1.25 / 1.55	1	23
0.45	0.45 / 0.65	8	196	94	1.65	1.85 / 2.30	12	11
0.42	0.20 / 0.40	1	103	95	—	2.40 / 3.10	—	2
0.15	0.00 / 0.25	1	298	96	—	2.20 / 4.50	—	—
0.16	0.00 / 0.25	1	22	97	—	3.60 / 5.30	—	—
—	0.00 / 0.30	—	4	98	—	4.50 / 6.00	—	1
—	0.00 / 0.75	—	31	99	—	5.90 / 6.90	—	10
—	0.00 / 0.85	—	3	100	—	6.30 / 8.90	—	—
—	0.00 / 0.95	—	1	101	—	7.30 / 9.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 24,476 · put OI 17,808

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.00 / 23.90	—	1	70	—	0.00 / 0.75	—	1,144
—	19.50 / 21.40	—	—	72.5	—	0.00 / 1.55	—	787
—	17.10 / 18.30	—	2	75	—	0.00 / 0.10	—	1,749
—	14.40 / 15.80	—	6	77.5	—	0.00 / 0.10	—	1,463
—	12.30 / 13.30	—	301	80	—	0.00 / 0.10	—	1,891
—	10.30 / 11.30	—	5	82	0.08	0.00 / 0.15	1	31
—	9.60 / 10.80	—	117	82.5	—	0.00 / 0.15	—	2,572
7.77	7.30 / 8.00	53	2,852	85	—	0.05 / 0.20	—	2,403
—	6.40 / 7.30	—	1	86	—	0.10 / 0.20	—	2
—	5.40 / 6.40	—	—	87	—	0.15 / 0.25	—	9
5.45	5.10 / 5.70	5	1,447	87.5	0.22	0.20 / 0.30	5	2,334
—	4.60 / 5.40	—	101	88	0.28	0.25 / 0.55	1	276
—	3.80 / 4.40	—	—	89	0.40	0.40 / 0.50	1	489
3.35	3.00 / 3.40	11	2,017	90	0.55	0.60 / 0.70	60	1,341
—	2.35 / 2.65	—	127	91	0.80	0.90 / 1.05	50	110
2.45	1.75 / 1.95	10	33	92	1.15	1.30 / 1.45	20	147
2.00	1.50 / 1.70	78	2,137	92.5	1.40	1.55 / 1.85	3	564
1.65	1.25 / 1.45	5	282	93	—	1.60 / 1.95	—	84
1.11	0.90 / 1.05	7	1,229	94	—	2.35 / 2.60	—	160
0.76	0.60 / 0.75	5	2,386	95	—	2.90 / 3.40	—	200
—	0.40 / 0.55	—	290	96	—	3.60 / 4.30	—	—
0.48	0.25 / 0.40	1	34	97	—	4.30 / 5.00	—	—
0.30	0.20 / 0.35	2	2,405	97.5	—	5.00 / 5.60	—	52
—	0.15 / 0.30	—	84	98	—	5.10 / 6.00	—	—
—	0.10 / 0.20	—	19	99	—	6.00 / 6.90	—	—
0.15	0.05 / 0.20	82	1,908	100	—	7.00 / 7.90	—	—
—	0.05 / 0.15	—	90	101	—	8.00 / 9.10	—	—
—	0.00 / 0.15	—	2	102	—	8.90 / 10.20	—	—
—	0.00 / 0.15	—	3	104	—	10.90 / 12.00	—	—
—	0.00 / 0.10	—	2,052	105	—	11.50 / 14.30	—	—
—	0.00 / 0.10	—	3,639	110	—	16.20 / 18.60	—	—
—	0.00 / 0.10	—	906	115	—	21.00 / 23.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 336 · put OI 145

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.60 / 19.60	—	1	75	—	0.00 / 1.95	—	—
—	13.60 / 16.70	—	—	78	—	0.00 / 1.75	—	1
—	11.70 / 14.70	—	—	80	—	0.00 / 1.60	—	5
—	9.30 / 12.70	—	—	82	—	0.00 / 1.75	—	1
—	7.30 / 9.00	—	7	85	—	0.00 / 2.25	—	4
—	5.20 / 7.80	—	—	87	—	0.05 / 1.25	—	3
—	4.50 / 6.90	—	1	88	—	0.15 / 0.75	—	14
—	3.90 / 4.90	—	16	89	—	0.55 / 1.05	—	1
4.11	2.20 / 5.00	3	17	90	—	0.80 / 1.20	—	16
—	2.50 / 3.40	—	3	91	—	1.00 / 1.40	—	21
2.85	2.05 / 2.50	64	5	92	—	1.55 / 1.85	—	—
—	0.85 / 2.05	—	23	93	—	1.95 / 2.35	—	71
1.66	1.25 / 1.90	1	50	94	—	2.60 / 3.90	—	—
—	0.40 / 1.35	—	41	95	—	2.10 / 5.00	—	8
1.01	0.50 / 0.90	1	50	96	—	3.70 / 5.40	—	—
—	0.45 / 0.70	—	71	97	—	4.50 / 5.40	—	—
0.48	0.20 / 0.55	3	5	98	—	4.30 / 7.10	—	—
—	0.05 / 0.50	—	20	99	—	5.60 / 8.00	—	—
0.25	0.10 / 0.40	4	21	100	—	6.50 / 8.90	—	—
—	0.00 / 1.15	—	1	101	—	7.10 / 9.80	—	—
—	0.00 / 2.15	—	1	102	—	7.90 / 11.80	—	—
—	0.00 / 1.95	—	3	103	—	8.60 / 12.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 404 · put OI 58

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.20 / 24.70	—	1	70	—	0.00 / 1.65	—	—
—	11.80 / 14.20	—	5	80	—	0.00 / 1.95	—	5
11.00	10.40 / 12.10	1	—	82	—	0.00 / 1.50	—	—
—	8.40 / 10.20	—	1	84	—	0.00 / 2.35	—	—
—	7.50 / 9.30	—	—	85	—	0.00 / 1.15	—	1
—	6.50 / 8.40	—	—	86	—	0.05 / 2.15	—	3
—	5.20 / 7.80	—	—	87	0.43	0.35 / 0.80	2	6
—	4.50 / 7.00	—	10	88	—	0.45 / 1.00	—	—
4.70	3.60 / 6.30	1	5	89	—	0.45 / 1.20	—	27
—	3.40 / 4.40	—	14	90	—	0.55 / 1.75	—	2
—	2.10 / 3.50	—	1	91	—	0.80 / 1.75	—	—
—	2.35 / 3.10	—	2	92	—	1.80 / 2.15	—	1
—	1.30 / 2.35	—	290	93	—	1.80 / 4.00	—	4
—	1.15 / 2.50	—	13	94	—	2.85 / 4.20	—	9
—	0.50 / 1.55	—	8	95	—	2.50 / 4.80	—	—
—	0.85 / 1.80	—	20	96	—	3.90 / 4.90	—	—
—	0.05 / 1.55	—	9	97	—	4.60 / 5.70	—	—
—	0.10 / 1.00	—	11	98	—	4.40 / 6.50	—	—
—	0.05 / 0.85	—	4	99	—	5.20 / 7.90	—	—
—	0.00 / 1.00	—	3	100	—	6.60 / 8.40	—	—
0.15	0.00 / 0.55	1	3	101	—	7.50 / 9.30	—	—
—	0.00 / 1.15	—	3	102	—	8.40 / 10.30	—	—
—	0.00 / 1.15	—	1	104	—	9.60 / 13.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 28 · put OI 7

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.00 / 15.00	—	—	80	—	0.00 / 2.35	—	5
—	7.70 / 10.20	—	1	85	—	0.00 / 2.00	—	—
—	6.70 / 9.20	—	—	86	—	0.25 / 2.65	—	1
—	2.75 / 4.90	—	—	90	—	1.15 / 1.70	—	1
—	2.10 / 4.00	—	1	92	—	1.95 / 2.50	—	—
—	1.25 / 2.35	—	1	94	—	3.00 / 4.30	—	—
—	0.95 / 1.95	—	13	95	—	3.60 / 4.90	—	—
1.50	0.60 / 2.00	1	4	97	—	4.50 / 5.80	—	—
—	0.60 / 1.15	—	4	98	—	4.90 / 6.60	—	—
1.84	0.10 / 2.00	1	3	101	—	7.10 / 9.40	—	—
—	0.05 / 2.40	—	1	102	—	8.50 / 10.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 31,195 · put OI 11,005

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
23.50	22.10 / 23.70	2	3	70	—	0.00 / 0.10	—	596
—	20.00 / 21.10	—	—	72.5	—	0.00 / 0.15	—	1,234
—	17.20 / 18.60	—	25	75	—	0.00 / 0.15	—	680
—	15.10 / 16.10	—	233	77.5	—	0.00 / 0.20	—	1,262
—	12.70 / 13.70	—	3,547	80	—	0.10 / 0.25	—	1,024
10.82	10.30 / 11.00	13	662	82.5	—	0.25 / 0.35	—	1,530
8.82	8.00 / 8.90	3	6,225	85	0.50	0.50 / 0.60	3	1,298
6.21	5.90 / 6.60	4	1,892	87.5	0.85	0.90 / 1.05	51	858
4.62	4.30 / 4.70	35	1,685	90	1.55	1.60 / 1.75	70	999
3.20	2.90 / 3.10	234	1,065	92.5	2.45	2.65 / 2.80	138	723
2.15	1.85 / 2.00	342	6,942	95	3.80	4.00 / 4.30	4	787
1.40	1.10 / 1.25	1	4,956	97.5	—	5.60 / 6.10	—	14
0.70	0.65 / 0.75	12	1,083	100	—	7.50 / 8.40	—	—
0.28	0.20 / 0.30	3	2,033	105	—	12.00 / 13.20	—	—
0.10	0.00 / 0.20	8	388	110	—	16.20 / 18.70	—	—
0.10	0.00 / 0.20	4	456	115	—	21.10 / 23.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SHEL

SHEL options score SHEL gamma walls SHEL max pain SHEL IV rank SHEL put/call ratio SHEL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.