SHEL
Shell plc
stockNYSEADR
At CloseOct 29, 2026 3:59:59 PM EDT
107.67USD+2.358%(+2.48)7,430,802
Pre-marketOct 30, 2026 9:17:30 AM EDT
108.56USD+0.827%(+0.89)
After-hoursOct 29, 2026 4:43:30 PM EDT
107.96USD+0.269%(+0.29)
Expiration Dates
Open interestCallsITM 1,614OTM 11,381PutsITM 7OTM 3,086P/C 0.24
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 120 C | 0.04 | 0.00% | 2 | 2 | 10-28 |
| 119 C | — | — | 0 | 0 | — |
| 118 C | — | — | 0 | 0 | — |
| 117 C | 0.15 | +36.36% | 10,016 | 10,016 | 10-23 |
| 116 C | 0.10 | 0.00% | 2 | 15 | 10-26 |
| 115 C | 0.11 | -56.00% | 15 | 66 | 10-26 |
| 114 C | 0.15 | -57.14% | 9 | 53 | 10-26 |
| 113 C | 0.10 | -60.00% | 1 | 317 | 10-28 |
| 112 C | 0.20 | -50.00% | 6 | 413 | 10-28 |
| 111 C | 0.10 | -77.78% | 11 | 200 | 10-27 |
| 110 C | 0.24 | +14.29% | 16 | 115 | 10-28 |
| 109 C | 0.32 | -8.57% | 50 | 184 | 10-28 |
| 108 C | 0.52 | 0.00% | 26 | 63 | 10-28 |
| 107 C | 0.60 | -29.41% | 41 | 123 | 10-28 |
| 106 C | 1.13 | -24.16% | 109 | 150 | 10-28 |
| 105 C | 1.20 | -22.58% | 71 | 302 | 10-28 |
| 104 C | 2.60 | -10.34% | 4 | 282 | 10-28 |
| 103 C | 3.20 | -33.33% | 1 | 208 | 10-28 |
| 102 C | 3.75 | -17.94% | 6 | 108 | 10-28 |
| 101 C | 7.44 | +45.88% | 12 | 44 | 10-23 |
| 100 C | 5.60 | +9.80% | 17 | 156 | 10-28 |
| 99 C | 6.82 | +9.82% | 4 | 6 | 10-28 |
| 98 C | 9.18 | +14.04% | 1 | 15 | 10-26 |
| 97 C | 10.98 | +9.47% | 2 | 51 | 10-23 |
| 96 C | 9.78 | +17.27% | 1 | 22 | 10-28 |
| 95 C | 10.44 | -1.60% | 34 | 38 | 10-28 |
| 94 C | 7.13 | +48.54% | 1 | 1 | 10-08 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | — | — | 0 | 0 | — |
| 91 C | 16.36 | +8.70% | 1 | 8 | 10-26 |
| 90 C | 15.68 | +24.25% | 4 | 3 | 10-22 |
| 89 C | 7.75 | -7.74% | 7 | 8 | 09-25 |
| 88 C | 10.74 | 0.00% | 1 | 1 | 09-16 |
| 87 C | 12.60 | +28.57% | 2 | 9 | 10-08 |
| 86 C | 10.00 | -10.71% | 1 | 1 | 10-05 |
| 85 C | 19.60 | -5.41% | 3 | 6 | 10-27 |
| 84 C | — | — | 0 | 0 | — |
| 83 C | — | — | 0 | 0 | — |
| 82 C | 23.75 | +3.71% | 2 | 1 | 10-22 |
| 80 C | — | — | 0 | 0 | — |
| 75 C | 32.38 | +12.04% | 2 | 2 | 10-26 |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 45.65 | -0.48% | 8 | 3 | 10-27 |
| 55 C | 50.65 | 0.00% | 8 | 3 | 10-27 |
| 50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 120 P | — | — | 0 | 0 | — |
| 119 P | — | — | 0 | 0 | — |
| 118 P | — | — | 0 | 0 | — |
| 117 P | — | — | 0 | 0 | — |
| 116 P | 9.04 | 0.00% | 1 | 1 | 10-26 |
| 115 P | 8.11 | +7.42% | 1 | 0 | 10-26 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | 4.25 | -3.41% | 1 | 0 | 10-26 |
| 110 P | 3.50 | -43.37% | 1 | 6 | 10-26 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 2 | — |
| 107 P | 1.20 | -12.41% | 3 | 14 | 10-26 |
| 106 P | 1.70 | -23.42% | 2 | 22 | 10-28 |
| 105 P | 1.16 | -30.12% | 42 | 138 | 10-28 |
| 104 P | 0.89 | -27.64% | 4 | 438 | 10-28 |
| 103 P | 0.53 | -37.65% | 11 | 1,023 | 10-28 |
| 102 P | 0.35 | -40.68% | 3 | 4 | 10-28 |
| 101 P | 0.17 | -75.71% | 16 | 31 | 10-28 |
| 100 P | 0.05 | -79.17% | 11 | 130 | 10-28 |
| 99 P | 0.15 | -40.00% | 114 | 120 | 10-27 |
| 98 P | 0.06 | +20.00% | 2 | 226 | 10-28 |
| 97 P | 0.20 | -33.33% | 242 | 254 | 10-21 |
| 96 P | 0.12 | -7.69% | 4 | 20 | 10-28 |
| 95 P | 0.05 | 0.00% | 10 | 47 | 10-21 |
| 94 P | 0.32 | -62.35% | 5 | 8 | 10-14 |
| 93 P | 0.84 | -26.96% | 1 | 3 | 10-06 |
| 92 P | 1.22 | +3.39% | 1 | 1 | 10-12 |
| 91 P | 0.18 | -78.57% | 1 | 11 | 10-12 |
| 90 P | 0.04 | -95.92% | 1 | 289 | 10-28 |
| 89 P | 1.01 | +1162.50% | 1 | 190 | 10-16 |
| 88 P | 0.05 | -86.11% | 1 | 74 | 10-27 |
| 87 P | 0.33 | -13.16% | 1 | 4 | 10-08 |
| 86 P | 0.09 | -64.00% | 4 | 9 | 10-08 |
| 85 P | 0.22 | -65.63% | 3 | 8 | 10-01 |
| 84 P | 0.96 | +317.39% | 1 | 0 | 10-12 |
| 83 P | 0.11 | +120.00% | 8 | 15 | 10-09 |
| 82 P | 0.38 | 0.00% | 1 | 1 | 09-25 |
| 80 P | 0.16 | 0.00% | 7 | 4 | 09-25 |
| 75 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |
| 50 P | — | — | 0 | 0 | — |