SHEL
Shell plc
stockNYSEADR
At CloseOct 20, 2026 4:00:00 PM EDT
105.55USD+0.696%(+0.73)5,320,432
Pre-marketOct 20, 2026 9:29:30 AM EDT
106.52USD+1.622%(+1.70)
Expiration Dates
Open interestCallsITM 1,075OTM 831PutsITM 8OTM 1,087P/C 0.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 117 C | — | — | 0 | 0 | — |
| 116 C | — | — | 0 | 0 | — |
| 115 C | 0.20 | 0.00% | 2 | 2 | 10-15 |
| 114 C | — | — | 0 | 0 | — |
| 113 C | — | — | 0 | 0 | — |
| 112 C | — | — | 0 | 0 | — |
| 111 C | 0.23 | +283.33% | 4 | 14 | 10-16 |
| 110 C | 0.10 | -71.43% | 63 | 141 | 10-19 |
| 109 C | 0.17 | -69.64% | 21 | 363 | 10-19 |
| 108 C | 0.29 | -63.75% | 83 | 105 | 10-19 |
| 107 C | 0.85 | -12.37% | 13 | 37 | 10-19 |
| 106 C | 0.80 | -53.76% | 60 | 169 | 10-19 |
| 105 C | 1.14 | -50.43% | 40 | 139 | 10-19 |
| 104 C | 1.68 | -44.00% | 278 | 318 | 10-19 |
| 103 C | 2.55 | -27.14% | 162 | 117 | 10-19 |
| 102 C | 3.45 | -11.54% | 1 | 118 | 10-19 |
| 101 C | 4.76 | -10.19% | 2 | 18 | 10-16 |
| 100 C | 5.10 | -16.39% | 2 | 151 | 10-19 |
| 99 C | 6.64 | +0.61% | 1 | 16 | 10-19 |
| 98 C | 1.05 | -22.22% | 10 | 15 | 10-01 |
| 97 C | 2.70 | +29.19% | 1 | 3 | 09-28 |
| 96 C | 7.93 | +57.34% | 2 | 43 | 10-14 |
| 95 C | 8.67 | +25.11% | 3 | 19 | 10-14 |
| 94 C | 3.25 | +28.46% | 1 | 3 | 09-29 |
| 93 C | 11.80 | +8.46% | 2 | 17 | 10-15 |
| 92 C | 4.60 | 0.00% | 1 | 0 | 09-18 |
| 91 C | — | — | 0 | 0 | — |
| 90 C | 15.10 | +143.55% | 4 | 39 | 10-15 |
| 89 C | 16.64 | +102.43% | 1 | 1 | 10-19 |
| 88 C | 8.45 | 0.00% | 1 | 1 | 09-17 |
| 87 C | 18.50 | 0.00% | 2 | 2 | 10-16 |
| 86 C | 19.51 | 0.00% | 1 | 1 | 10-19 |
| 85 C | 18.98 | +104.09% | 5 | 7 | 10-15 |
| 84 C | 21.50 | 0.00% | 3 | 1 | 10-19 |
| 83 C | 22.43 | 0.00% | 1 | 1 | 10-19 |
| 82 C | 23.42 | +6.65% | 3 | 39 | 10-19 |
| 81 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 79 C | — | — | 0 | 0 | — |
| 78 C | — | — | 0 | 1 | — |
| 75 C | 25.40 | 0.00% | 2 | 3 | 10-08 |
| 70 C | — | — | 0 | 0 | — |
| 65 C | 38.78 | +23.90% | 2 | 2 | 10-14 |
| 60 C | — | — | 0 | 0 | — |
| 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 | — | — | 0 | 0 | — |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 109 P | 3.10 | 0.00% | 1 | 1 | 10-19 |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | 1.73 | +57.27% | 9 | 7 | 10-19 |
| 105 P | 1.18 | +55.26% | 15 | 20 | 10-19 |
| 104 P | 0.72 | +30.91% | 8 | 27 | 10-19 |
| 103 P | 0.42 | +44.83% | 5 | 48 | 10-19 |
| 102 P | 0.25 | -64.29% | 1 | 44 | 10-19 |
| 101 P | 0.17 | +30.77% | 2 | 86 | 10-19 |
| 100 P | 0.10 | -41.18% | 108 | 232 | 10-19 |
| 99 P | 0.20 | -55.56% | 6 | 43 | 10-15 |
| 98 P | 0.10 | -76.19% | 1 | 4 | 10-16 |
| 97 P | 0.18 | -18.18% | 1 | 16 | 10-14 |
| 96 P | 0.25 | -57.63% | 1 | 13 | 10-12 |
| 95 P | 0.26 | -85.64% | 4 | 14 | 10-12 |
| 94 P | 0.10 | -66.67% | 5 | 25 | 10-12 |
| 93 P | 0.36 | +2.86% | 10 | 14 | 10-09 |
| 92 P | 1.03 | +28.75% | 1 | 2 | 10-06 |
| 91 P | 0.26 | -35.00% | 2 | 18 | 10-06 |
| 90 P | 0.06 | -53.85% | 133 | 203 | 10-19 |
| 89 P | 0.78 | +500.00% | 2 | 173 | 10-16 |
| 88 P | 0.25 | -89.36% | 30 | 73 | 10-09 |
| 87 P | 0.15 | -46.43% | 6 | 8 | 10-09 |
| 86 P | 0.05 | -50.00% | 2 | 16 | 10-08 |
| 85 P | 0.35 | +40.00% | 2 | 8 | 09-18 |
| 84 P | — | — | 0 | 0 | — |
| 83 P | — | — | 0 | 0 | — |
| 82 P | — | — | 0 | 0 | — |
| 81 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 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 | — |