SHEL
Shell plc
stockNYSEADR
At CloseOct 8, 2026 3:59:59 PM EDT
100.20USD+3.459%(+3.35)9,097,470
85.54Bid113.42Ask27.88SpreadPre-marketOct 8, 2026 9:29:30 AM EDT
99.45USD+2.685%(+2.60)
After-hoursOct 8, 2026 4:14:30 PM EDT
100.21USD+0.010%(+0.01)
Expiration Dates
Open interestCallsITM 2,583OTM 635PutsITM 0OTM 2,304P/C 0.72
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 115 C | — | — | 0 | 0 | — |
| 110 C | — | — | 0 | 0 | — |
| 109 C | — | — | 0 | 0 | — |
| 108 C | — | — | 0 | 0 | — |
| 107 C | 0.26 | -44.68% | 1 | 0 | 09-23 |
| 106 C | 0.57 | +96.55% | 1 | 9 | 09-15 |
| 105 C | 0.05 | 0.00% | 23 | 30 | 10-06 |
| 104 C | 0.05 | +150.00% | 2 | 2 | 10-06 |
| 103 C | 0.10 | +100.00% | 3 | 5 | 10-06 |
| 102 C | 0.10 | +100.00% | 46 | 75 | 10-06 |
| 101 C | 0.06 | -70.00% | 3 | 514 | 10-07 |
| 100 C | 0.08 | -70.37% | 6 | 288 | 10-07 |
| 99 C | 0.19 | -69.35% | 8 | 192 | 10-07 |
| 98 C | 0.42 | -63.16% | 10 | 689 | 10-07 |
| 97 C | 0.86 | -44.52% | 5 | 803 | 10-07 |
| 96 C | 2.55 | +10.87% | 1 | 503 | 10-07 |
| 95 C | 2.63 | -16.51% | 1 | 59 | 10-07 |
| 94 C | 2.50 | +3.31% | 3 | 6 | 10-02 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | 3.98 | +29.64% | 1 | 11 | 10-02 |
| 91 C | — | — | 0 | 0 | — |
| 90 C | 6.08 | +17.15% | 8 | 12 | 10-02 |
| 89 C | 8.45 | 0.00% | 1 | 1 | 10-07 |
| 88 C | 9.37 | 0.00% | 1 | 1 | 10-07 |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | 11.31 | +12.54% | 4 | 7 | 10-02 |
| 84 C | — | — | 0 | 0 | — |
| 83 C | 14.33 | 0.00% | 1 | 1 | 10-07 |
| 82 C | 15.25 | +16.59% | 1 | 3 | 10-07 |
| 81 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 79 C | — | — | 0 | 0 | — |
| 78 C | — | — | 0 | 0 | — |
| 75 C | 22.46 | -7.57% | 1 | 4 | 09-28 |
| 70 C | 27.32 | 0.00% | 1 | 1 | 09-28 |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 33.83 | 0.00% | 2 | 1 | 09-21 |
| 55 C | 38.83 | 0.00% | 2 | 1 | 09-21 |
| 50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 115 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | — | — | 0 | 0 | — |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | — | — | 0 | 0 | — |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 4.15 | +9.21% | 2 | 3 | 10-02 |
| 99 P | 5.01 | 0.00% | 2 | 1 | 09-18 |
| 98 P | 1.60 | +45.45% | 29 | 83 | 10-07 |
| 97 P | 0.85 | +21.43% | 315 | 761 | 10-07 |
| 96 P | 0.50 | +28.21% | 25 | 934 | 10-07 |
| 95 P | 0.25 | +66.67% | 3 | 75 | 10-07 |
| 94 P | 0.15 | +50.00% | 7 | 186 | 10-07 |
| 93 P | 0.05 | -75.00% | 6 | 76 | 10-06 |
| 92 P | 0.05 | -66.67% | 6 | 20 | 10-06 |
| 91 P | 0.14 | -41.67% | 4 | 6 | 10-02 |
| 90 P | 0.08 | -55.56% | 68 | 77 | 10-02 |
| 89 P | 0.10 | 0.00% | 12 | 48 | 10-06 |
| 88 P | 0.11 | -75.56% | 2 | 19 | 09-29 |
| 87 P | 0.05 | 0.00% | 2 | 4 | 10-02 |
| 86 P | 0.10 | -94.74% | 1 | 1 | 10-01 |
| 85 P | 0.19 | 0.00% | 4 | 4 | 09-21 |
| 84 P | — | — | 0 | 0 | — |
| 83 P | — | — | 0 | 0 | — |
| 82 P | — | — | 0 | 0 | — |
| 81 P | — | — | 0 | 0 | — |
| 80 P | 0.15 | +114.29% | 1 | 6 | 09-29 |
| 79 P | — | — | 0 | 0 | — |
| 78 P | — | — | 0 | 0 | — |
| 75 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |
| 50 P | — | — | 0 | 0 | — |