SHEL
Shell plc
stockNYSEADR
At CloseOct 5, 2026 3:59:59 PM EDT
96.51USD+0.291%(+0.28)6,714,098
82.58Bid96.54Ask13.96SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
96.01USD-0.229%(-0.22)
After-hoursOct 5, 2026 4:47:30 PM EDT
96.97USD+0.481%(+0.46)
Expiration Dates
Open interestCallsITM 142OTM 1,406PutsITM 31OTM 449P/C 0.31
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 | 0.34 | -15.00% | 5 | 6 | 09-14 |
| 104 C | 0.59 | -35.16% | 1 | 2 | 09-16 |
| 103 C | 0.90 | -49.72% | 6 | 8 | 09-17 |
| 102 C | 0.14 | -44.00% | 1 | 37 | 09-29 |
| 101 C | 0.24 | +140.00% | 1 | 474 | 10-02 |
| 100 C | 0.15 | -40.00% | 2 | 259 | 10-02 |
| 99 C | 0.30 | 0.00% | 30 | 115 | 10-02 |
| 98 C | 0.57 | +3.64% | 283 | 368 | 10-02 |
| 97 C | 0.80 | +3.90% | 21 | 128 | 10-02 |
| 96 C | 1.35 | +12.50% | 36 | 36 | 10-02 |
| 95 C | 1.74 | +6.75% | 25 | 61 | 10-02 |
| 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 | — | — | 0 | 0 | — |
| 88 C | — | — | 0 | 0 | — |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | 11.31 | +12.54% | 4 | 7 | 10-02 |
| 84 C | — | — | 0 | 0 | — |
| 83 C | — | — | 0 | 0 | — |
| 82 C | 13.08 | 0.00% | 2 | 2 | 10-01 |
| 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 | 2.05 | -51.76% | 20 | 25 | 09-28 |
| 97 P | 2.20 | -21.43% | 1 | 2 | 09-30 |
| 96 P | 1.10 | 0.00% | 44 | 38 | 10-02 |
| 95 P | 0.90 | -37.93% | 1 | 17 | 10-02 |
| 94 P | 0.40 | -43.66% | 13 | 148 | 10-02 |
| 93 P | 0.40 | -13.04% | 63 | 69 | 10-02 |
| 92 P | 0.24 | -17.24% | 4 | 20 | 10-02 |
| 91 P | 0.14 | -41.67% | 4 | 6 | 10-02 |
| 90 P | 0.08 | -55.56% | 68 | 77 | 10-02 |
| 89 P | 0.10 | +66.67% | 25 | 40 | 10-01 |
| 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 | — |