SHEL
Shell plc
stockNYSEADR
At CloseOct 26, 2026 2:27:57 PM EDT
107.33USD-0.786%(-0.85)4,607,701
Pre-marketOct 26, 2026 9:29:59 AM EDT
106.66USD-1.405%(-1.52)
After-hoursOct 26, 2026 4:10:30 PM EDT
106.91USD-0.391%(-0.42)
Expiration Dates
Open interestCallsITM 1,516OTM 11,332PutsITM 12OTM 1,779P/C 0.14
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 117 C | 0.15 | +36.36% | 10,016 | 10,016 | 10-23 |
| 116 C | 0.10 | 0.00% | 4 | 4 | 10-23 |
| 115 C | 0.25 | +66.67% | 18 | 58 | 10-23 |
| 114 C | 0.35 | +118.75% | 6 | 45 | 10-23 |
| 113 C | 0.47 | +135.00% | 3 | 315 | 10-23 |
| 112 C | 0.65 | +116.67% | 335 | 407 | 10-23 |
| 111 C | 0.90 | +100.00% | 55 | 203 | 10-23 |
| 110 C | 1.28 | +96.92% | 49 | 79 | 10-23 |
| 109 C | 1.66 | +84.44% | 16 | 100 | 10-23 |
| 108 C | 2.08 | +89.09% | 51 | 49 | 10-23 |
| 107 C | 2.59 | +72.67% | 29 | 56 | 10-23 |
| 106 C | 3.20 | +60.00% | 30 | 154 | 10-23 |
| 105 C | 4.05 | +62.00% | 7 | 326 | 10-23 |
| 104 C | 4.70 | +56.67% | 4 | 287 | 10-23 |
| 103 C | 5.20 | +48.57% | 5 | 208 | 10-23 |
| 102 C | 4.05 | -8.99% | 1 | 111 | 10-21 |
| 101 C | 7.44 | +45.88% | 12 | 44 | 10-23 |
| 100 C | 8.21 | +49.27% | 12 | 175 | 10-23 |
| 99 C | 4.69 | +46.56% | 1 | 6 | 10-13 |
| 98 C | 8.05 | +3.21% | 9 | 16 | 10-21 |
| 97 C | 10.98 | +9.47% | 2 | 51 | 10-23 |
| 96 C | 8.34 | +16.81% | 2 | 23 | 10-14 |
| 95 C | 10.61 | +17.89% | 10 | 64 | 10-21 |
| 94 C | 7.13 | +48.54% | 1 | 1 | 10-08 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | — | — | 0 | 0 | — |
| 91 C | 15.05 | +29.18% | 8 | 8 | 10-21 |
| 90 C | 15.68 | +24.25% | 4 | 9 | 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 | 20.72 | +32.82% | 5 | 8 | 10-22 |
| 84 C | — | — | 0 | 0 | — |
| 83 C | — | — | 0 | 0 | — |
| 82 C | 23.75 | +3.71% | 2 | 3 | 10-22 |
| 80 C | — | — | 0 | 0 | — |
| 75 C | 28.90 | 0.00% | 1 | 1 | 10-13 |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 45.87 | +4.97% | 1 | 2 | 10-19 |
| 55 C | — | — | 0 | 0 | — |
| 50 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 117 P | — | — | 0 | 0 | — |
| 116 P | — | — | 0 | 0 | — |
| 115 P | 7.55 | 0.00% | 2 | 2 | 10-23 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | 4.40 | 0.00% | 1 | 1 | 10-23 |
| 110 P | 6.18 | 0.00% | 5 | 5 | 10-15 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | 1.37 | -48.69% | 4 | 4 | 10-23 |
| 106 P | 1.05 | -53.95% | 8 | 11 | 10-23 |
| 105 P | 0.75 | -50.00% | 33 | 120 | 10-23 |
| 104 P | 0.52 | -64.14% | 18 | 421 | 10-23 |
| 103 P | 0.35 | -65.69% | 6 | 10 | 10-23 |
| 102 P | 0.77 | -69.57% | 4 | 2 | 10-20 |
| 101 P | 0.70 | +75.00% | 11 | 23 | 10-22 |
| 100 P | 0.15 | -50.00% | 23 | 27 | 10-23 |
| 99 P | 0.25 | -67.95% | 2 | 6 | 10-16 |
| 98 P | 0.20 | -9.09% | 218 | 222 | 10-21 |
| 97 P | 0.20 | -33.33% | 242 | 254 | 10-21 |
| 96 P | 0.13 | -13.33% | 8 | 18 | 10-21 |
| 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 | 0.98 | +1533.33% | 128 | 289 | 10-20 |
| 89 P | 1.01 | +1162.50% | 1 | 190 | 10-16 |
| 88 P | 0.36 | -32.08% | 30 | 75 | 10-09 |
| 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 | — |