SHEL
Shell plc
stockNYSEADR
At CloseOct 9, 2026 3:59:59 PM EDT
100.20USD0.000%(-0.00)8,562,339
Pre-marketOct 9, 2026 9:29:30 AM EDT
100.22USD+0.020%(+0.02)
After-hoursOct 9, 2026 4:58:30 PM EDT
100.18USD-0.020%(-0.02)
Expiration Dates
Open interestCallsITM 2,479OTM 703PutsITM 53OTM 3,208P/C 1.02
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 | 0.08 | -20.00% | 2 | 4 | 10-08 |
| 102 C | 0.65 | +550.00% | 2 | 76 | 10-08 |
| 101 C | 0.37 | +516.67% | 252 | 582 | 10-08 |
| 100 C | 0.75 | +837.50% | 415 | 272 | 10-08 |
| 99 C | 1.47 | +673.68% | 33 | 175 | 10-08 |
| 98 C | 2.45 | +483.33% | 69 | 650 | 10-08 |
| 97 C | 3.23 | +275.58% | 35 | 772 | 10-08 |
| 96 C | 3.50 | +37.25% | 15 | 496 | 10-08 |
| 95 C | 5.42 | +106.08% | 4 | 56 | 10-08 |
| 94 C | 2.50 | +3.31% | 3 | 6 | 10-02 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | 8.42 | +111.56% | 1 | 10 | 10-08 |
| 91 C | — | — | 0 | 0 | — |
| 90 C | 9.95 | +63.65% | 7 | 10 | 10-08 |
| 89 C | 8.45 | 0.00% | 1 | 1 | 10-07 |
| 88 C | 9.37 | 0.00% | 1 | 1 | 10-07 |
| 87 C | 12.95 | 0.00% | 2 | 2 | 10-08 |
| 86 C | 13.88 | 0.00% | 2 | 2 | 10-08 |
| 85 C | 14.92 | +31.92% | 5 | 7 | 10-08 |
| 84 C | — | — | 0 | 0 | — |
| 83 C | 14.33 | 0.00% | 1 | 1 | 10-07 |
| 82 C | 18.40 | +20.66% | 4 | 4 | 10-08 |
| 81 C | 19.33 | 0.00% | 2 | 2 | 10-08 |
| 80 C | — | — | 0 | 0 | — |
| 79 C | — | — | 0 | 0 | — |
| 78 C | — | — | 0 | 0 | — |
| 75 C | 24.90 | +10.86% | 4 | 2 | 10-08 |
| 70 C | 29.63 | +8.46% | 1 | 1 | 10-08 |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 33.83 | 0.00% | 2 | 1 | 09-21 |
| 55 C | 45.56 | +17.33% | 8 | 4 | 10-08 |
| 50 C | 50.54 | 0.00% | 8 | 4 | 10-08 |
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 | 1.70 | 0.00% | 122 | 50 | 10-08 |
| 101 P | 0.80 | 0.00% | 3 | 3 | 10-08 |
| 100 P | 0.55 | -86.75% | 202 | 102 | 10-08 |
| 99 P | 0.25 | -95.01% | 797 | 797 | 10-08 |
| 98 P | 0.10 | -93.75% | 29 | 93 | 10-08 |
| 97 P | 0.85 | +21.43% | 315 | 761 | 10-07 |
| 96 P | 0.15 | -70.00% | 1 | 934 | 10-08 |
| 95 P | 0.25 | +66.67% | 3 | 75 | 10-07 |
| 94 P | 0.05 | -66.67% | 1 | 185 | 10-08 |
| 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 | — |