SHEL
Shell plc
stockNYSEADR
At CloseOct 16, 2026 3:59:58 PM EDT
106.67USD+3.013%(+3.12)5,912,383
Pre-marketOct 16, 2026 9:29:30 AM EDT
105.14USD+1.535%(+1.59)
After-hoursOct 16, 2026 4:59:30 PM EDT
106.80USD+0.122%(+0.13)
Expiration Dates
Open interestCallsITM 35,168OTM 1,294PutsITM 0OTM 16,724P/C 0.46
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 140.00 C | — | — | 0 | 0 | — |
| 135.00 C | 0.75 | 0.00% | 1 | 1 | 03-30 |
| 130.00 C | 0.05 | 0.00% | 1 | 105 | 09-08 |
| 125.00 C | 0.18 | -68.97% | 2 | 7 | 06-01 |
| 120.00 C | 0.10 | 0.00% | 2 | 266 | 09-15 |
| 115.00 C | 0.05 | +150.00% | 1 | 462 | 10-14 |
| 114.00 C | — | — | 0 | 0 | — |
| 113.00 C | — | — | 0 | 0 | — |
| 112.00 C | — | — | 0 | 0 | — |
| 111.00 C | — | — | 0 | 0 | — |
| 110.00 C | 0.05 | 0.00% | 29 | 414 | 10-15 |
| 109.00 C | — | — | 0 | 0 | — |
| 108.00 C | 0.05 | 0.00% | 11 | 14 | 10-14 |
| 107.00 C | 0.02 | -80.00% | 13 | 25 | 10-15 |
| 106.00 C | 0.05 | -50.00% | 10 | 53 | 10-15 |
| 105.00 C | 0.11 | -56.00% | 565 | 2,727 | 10-15 |
| 104.00 C | 0.35 | -41.67% | 2,400 | 1,236 | 10-15 |
| 103.00 C | 0.95 | -9.52% | 25 | 432 | 10-15 |
| 102.00 C | 1.70 | -6.59% | 37 | 859 | 10-15 |
| 101.00 C | 2.69 | -7.24% | 18 | 152 | 10-15 |
| 100.00 C | 3.40 | -4.49% | 95 | 1,304 | 10-15 |
| 99.00 C | 4.63 | -1.49% | 9 | 199 | 10-15 |
| 98.00 C | 5.83 | +7.96% | 21 | 118 | 10-15 |
| 97.50 C | 6.60 | +3.61% | 2,671 | 4,992 | 10-15 |
| 97.00 C | 6.94 | +18.03% | 1 | 117 | 10-15 |
| 96.00 C | 4.62 | +18.46% | 1 | 249 | 10-09 |
| 95.00 C | 8.68 | -1.36% | 327 | 7,725 | 10-15 |
| 94.00 C | 4.50 | +73.08% | 3 | 24 | 10-06 |
| 93.00 C | 7.20 | +89.47% | 2 | 18 | 10-08 |
| 92.50 C | 11.25 | -1.14% | 72 | 975 | 10-15 |
| 92.00 C | — | — | 0 | 0 | — |
| 91.00 C | — | — | 0 | 0 | — |
| 90.00 C | 14.90 | +9.00% | 24 | 1,548 | 10-15 |
| 89.00 C | — | — | 0 | 0 | — |
| 88.00 C | 16.67 | +9.67% | 1 | 3 | 10-15 |
| 87.50 C | 16.57 | +2.28% | 2 | 1,828 | 10-15 |
| 87.00 C | 8.40 | 0.00% | 3 | 3 | 09-29 |
| 86.00 C | 14.06 | 0.00% | 2 | 0 | 10-08 |
| 85.00 C | 18.55 | -0.96% | 6 | 6,107 | 10-15 |
| 84.00 C | — | — | 0 | 0 | — |
| 83.00 C | 19.38 | +1.95% | 1 | 1 | 10-13 |
| 82.50 C | 19.88 | +2.32% | 1 | 606 | 10-13 |
| 82.00 C | 21.50 | +8.04% | 3 | 3 | 10-15 |
| 81.00 C | 23.00 | +19.17% | 1 | 4 | 10-15 |
| 80.00 C | 24.27 | +2.36% | 1 | 3,540 | 10-15 |
| 77.50 C | 27.14 | +96.38% | 4 | 229 | 10-15 |
| 75.00 C | 28.45 | +11.57% | 1 | 25 | 10-13 |
| 72.50 C | 17.20 | +33.64% | 350 | 0 | 08-13 |
| 70.00 C | 30.65 | +10.29% | 5 | 8 | 10-12 |
| 67.50 C | 31.59 | +15.71% | 3 | 3 | 10-08 |
| 65.00 C | 37.35 | +1.16% | 6 | 6 | 10-13 |
| 60.00 C | 42.35 | +1.22% | 6 | 6 | 10-13 |
| 55.00 C | 49.45 | 0.00% | 34 | 34 | 10-15 |
| 50.00 C | 54.37 | 0.00% | 34 | 34 | 10-15 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | — | — | 0 | 0 | — |
| 115.00 P | 19.51 | -14.99% | 1 | 0 | 09-08 |
| 114.00 P | — | — | 0 | 0 | — |
| 113.00 P | — | — | 0 | 0 | — |
| 112.00 P | — | — | 0 | 0 | — |
| 111.00 P | — | — | 0 | 0 | — |
| 110.00 P | 11.26 | -40.99% | 2 | 0 | 09-15 |
| 109.00 P | — | — | 0 | 0 | — |
| 108.00 P | — | — | 0 | 0 | — |
| 107.00 P | — | — | 0 | 0 | — |
| 106.00 P | — | — | 0 | 0 | — |
| 105.00 P | 8.40 | -20.60% | 1 | 0 | 09-28 |
| 104.00 P | 0.75 | -16.67% | 25 | 51 | 10-15 |
| 103.00 P | 0.32 | -28.89% | 11 | 300 | 10-15 |
| 102.00 P | 0.06 | -76.92% | 115 | 256 | 10-15 |
| 101.00 P | 0.05 | -58.33% | 16 | 64 | 10-15 |
| 100.00 P | 0.03 | -40.00% | 2 | 469 | 10-15 |
| 99.00 P | 0.10 | -56.52% | 64 | 142 | 10-13 |
| 98.00 P | 0.05 | 0.00% | 20 | 25 | 10-14 |
| 97.50 P | 0.03 | -93.62% | 6 | 450 | 10-14 |
| 97.00 P | 0.10 | -60.00% | 2 | 78 | 10-12 |
| 96.00 P | 0.13 | -35.00% | 1 | 291 | 10-09 |
| 95.00 P | 0.02 | -80.00% | 6 | 1,417 | 10-12 |
| 94.00 P | 0.05 | -16.67% | 1 | 175 | 10-13 |
| 93.00 P | 0.05 | -77.27% | 6 | 317 | 10-08 |
| 92.50 P | 0.05 | -50.00% | 37 | 939 | 10-08 |
| 92.00 P | 0.07 | -30.00% | 17 | 197 | 10-08 |
| 91.00 P | 0.04 | -20.00% | 1 | 457 | 10-13 |
| 90.00 P | 0.03 | -62.50% | 1 | 1,546 | 10-12 |
| 89.00 P | 0.35 | -44.44% | 4 | 417 | 09-24 |
| 88.00 P | 0.40 | 0.00% | 7 | 6 | 09-23 |
| 87.50 P | 0.01 | -80.00% | 1 | 1,040 | 10-09 |
| 87.00 P | 0.40 | 0.00% | 31 | 31 | 09-22 |
| 86.00 P | 0.05 | -72.22% | 1 | 1 | 10-08 |
| 85.00 P | 0.05 | -50.00% | 12 | 1,341 | 10-05 |
| 84.00 P | 0.25 | 0.00% | 52 | 52 | 09-22 |
| 83.00 P | 0.08 | 0.00% | 7 | 4 | 09-25 |
| 82.50 P | 0.10 | +100.00% | 2 | 1,535 | 10-06 |
| 82.00 P | 0.15 | 0.00% | 157 | 136 | 09-22 |
| 81.00 P | — | — | 0 | 0 | — |
| 80.00 P | 0.01 | -93.33% | 1 | 1,000 | 10-15 |
| 77.50 P | 0.04 | -20.00% | 2 | 1,261 | 09-29 |
| 75.00 P | 0.02 | -50.00% | 22 | 654 | 10-08 |
| 72.50 P | 0.05 | 0.00% | 3 | 1,233 | 09-16 |
| 70.00 P | 0.05 | 0.00% | 100 | 496 | 10-01 |
| 67.50 P | 0.25 | -40.48% | 250 | 253 | 07-17 |
| 65.00 P | 0.07 | -30.00% | 18 | 34 | 08-18 |
| 60.00 P | 0.10 | +100.00% | 4 | 5 | 07-27 |
| 55.00 P | 0.05 | -44.44% | 1 | 51 | 07-20 |
| 50.00 P | — | — | 0 | 0 | — |