Shell
SHEL
100.18
-0.02
-0.02%
Shell
US · SHEL
#59 by market cap
Listed 1970
100.18
-0.02
-0.02%
Live - 5344 symbols - heartbeat 47s ago
· 2026-10-09 19:57
✦ Today’s options flow
Calls lead
3409 638
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 5.3 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 25.22% annualized vol near the money — a one-standard-deviation move to roughly $93.44–$106.92 by then.
Options-implied (~68% band), 26d
$93.44now $100.18$106.92
Analyst target range, ~12mo
$98.00avg $103.86$115.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $104.00 | Call | $0.15 | 2,098 | 30 | 25.57% |
| Oct 16 $103.00 | Call | $0.38 | 307 | 22 | 24.94% |
| Sep 25 $91.00 | Put | $0.15 | 250 | 292 | 27.54% |
| Oct 16 $100.00 | Call | $1.41 | 197 | 1,490 | 25.10% |
| Oct 16 $105.00 | Call | $0.15 | 105 | 3,012 | 28.97% |
| Oct 16 $99.00 | Put | $0.75 | 86 | 134 | 26.20% |
| Oct 23 $106.00 | Call | $0.25 | 80 | 0 | 28.43% |
| Oct 16 $102.00 | Call | $0.63 | 56 | 928 | 24.95% |
| Oct 23 $102.00 | Call | $1.14 | 47 | 131 | 29.98% |
| Oct 30 $102.00 | Call | $1.92 | 46 | 160 | 26.66% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.88 | 0 | 1 | $50.00 | $0.00 | 0 | 0 |
| $40.89 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $35.89 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $30.90 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $25.90 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $20.91 | 0 | 1 | $75.00 | $0.00 | 0 | 2 |
| $18.91 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $17.91 | 0 | 0 | $78.00 | $0.00 | 0 | 1 |
| $16.91 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $15.91 | 0 | 0 | $80.00 | $0.00 | 0 | 5 |
| $14.91 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $13.92 | 0 | 0 | $82.00 | $0.00 | 0 | 1 |
| $12.92 | 0 | 0 | $83.00 | $0.01 | 0 | 0 |
| $11.93 | 0 | 0 | $84.00 | $0.02 | 0 | 0 |
| $10.94 | 0 | 17 | $85.00 | $0.03 | 0 | 4 |
| $9.97 | 0 | 0 | $86.00 | $0.05 | 0 | 0 |
| $9.00 | 0 | 0 | $87.00 | $0.09 | 0 | 3 |
| $8.06 | 0 | 0 | $88.00 | $0.14 | 0 | 14 |
| $7.14 | 0 | 16 | $89.00 | $0.23 | 0 | 10 |
| $6.25 | 0 | 15 | $90.00 | $0.33 | 0 | 31 |
| $5.38 | 0 | 3 | $91.00 | $0.15 | 250 | 292 |
| $4.51 | 0 | 67 | $92.00 | $0.25 | 2 | 17 |
| $3.64 | 0 | 44 | $93.00 | $0.49 | 1 | 84 |
| $2.77 | 0 | 49 | $94.00 | $0.85 | 0 | 2 |
| $2.01 | 0 | 142 | $95.00 | $1.10 | 0 | 19 |
| $1.33 | 2 | 60 | $96.00 | $1.42 | 2 | 71 |
| $1.05 | 11 | 110 | $97.00 | $2.25 | 0 | 38 |
| $0.60 | 1 | 63 | $98.00 | $2.92 | 0 | 4 |
| $0.45 | 4 | 38 | $99.00 | $3.60 | 0 | 2 |
| $0.20 | 3 | 262 | $100.00 | $4.52 | 0 | 3 |
| $0.38 | 0 | 24 | $101.00 | $5.52 | 0 | 0 |
| $0.37 | 0 | 92 | $102.00 | $6.52 | 0 | 0 |
| $0.37 | 0 | 35 | $103.00 | $7.51 | 0 | 0 |
| $0.37 | 0 | 16 | $104.00 | $8.51 | 0 | 0 |
| $0.36 | 0 | 21 | $105.00 | $9.51 | 0 | 0 |
| $0.36 | 0 | 1 | $106.00 | $10.50 | 0 | 0 |
| $0.35 | 0 | 0 | $107.00 | $11.50 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $0.00 | 0 | 0 |
| $0.34 | 0 | 0 | $110.00 | $14.49 | 0 | 0 |
| $0.32 | 0 | 10 | $115.00 | $19.47 | 0 | 0 |
Oct 2, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.05 | 0 | 2 | $50.00 | $0.00 | 0 | 0 |
| $40.05 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $35.05 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $30.05 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $25.05 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $20.05 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $18.15 | 3 | 3 | $77.00 | $0.00 | 0 | 0 |
| $17.22 | 3 | 3 | $78.00 | $0.00 | 0 | 0 |
| $16.05 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $15.33 | 5 | 6 | $80.00 | $0.00 | 0 | 5 |
| $14.40 | 5 | 5 | $81.00 | $0.00 | 0 | 0 |
| $13.30 | 3 | 4 | $82.00 | $0.00 | 0 | 0 |
| $12.37 | 1 | 2 | $83.00 | $0.00 | 0 | 0 |
| $11.05 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $10.20 | 21 | 16 | $85.00 | $0.01 | 0 | 1 |
| $9.38 | 2 | 0 | $86.00 | $0.01 | 0 | 3 |
| $8.06 | 0 | 0 | $87.00 | $0.02 | 0 | 6 |
| $7.07 | 0 | 7 | $88.00 | $0.03 | 0 | 4 |
| $6.09 | 0 | 5 | $89.00 | $0.05 | 0 | 92 |
| $4.89 | 4 | 12 | $90.00 | $0.08 | 0 | 99 |
| $4.17 | 0 | 1 | $91.00 | $0.13 | 0 | 63 |
| $3.25 | 0 | 2 | $92.00 | $0.21 | 0 | 189 |
| $2.57 | 1 | 290 | $93.00 | $0.07 | 1 | 90 |
| $1.65 | 1 | 81 | $94.00 | $0.11 | 4 | 66 |
| $0.87 | 22 | 263 | $95.00 | $0.75 | 1 | 107 |
| $0.19 | 13 | 68 | $96.00 | $1.50 | 2 | 153 |
| $0.15 | 7 | 461 | $97.00 | $2.14 | 0 | 31 |
| $0.05 | 4 | 149 | $98.00 | $4.10 | 1 | 254 |
| $0.05 | 1 | 57 | $99.00 | $4.06 | 0 | 1 |
| $0.06 | 0 | 261 | $100.00 | $5.03 | 0 | 0 |
| $0.05 | 0 | 43 | $101.00 | $6.01 | 0 | 0 |
| $0.03 | 0 | 31 | $102.00 | $7.00 | 0 | 0 |
| $0.03 | 0 | 12 | $103.00 | $7.99 | 0 | 0 |
| $0.02 | 0 | 9 | $104.00 | $8.98 | 0 | 0 |
| $0.01 | 0 | 16 | $105.00 | $9.98 | 0 | 0 |
| $0.01 | 0 | 4 | $106.00 | $10.98 | 0 | 0 |
| $0.01 | 0 | 12 | $107.00 | $11.97 | 0 | 0 |
| $0.01 | 0 | 0 | $108.00 | $12.97 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $13.97 | 0 | 0 |
| $0.00 | 0 | 1 | $110.00 | $14.97 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $19.96 | 0 | 0 |
Oct 9, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.20 | 0 | 4 | $50.00 | $0.00 | 0 | 0 |
| $45.20 | 0 | 4 | $55.00 | $0.00 | 0 | 0 |
| $40.20 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $35.20 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $30.21 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $25.21 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $22.21 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $21.21 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $20.21 | 0 | 0 | $80.00 | $0.00 | 0 | 6 |
| $19.21 | 0 | 2 | $81.00 | $0.00 | 0 | 0 |
| $18.21 | 0 | 4 | $82.00 | $0.00 | 0 | 0 |
| $17.21 | 0 | 1 | $83.00 | $0.00 | 0 | 0 |
| $16.21 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $15.21 | 0 | 7 | $85.00 | $0.00 | 0 | 4 |
| $14.21 | 0 | 2 | $86.00 | $0.00 | 0 | 1 |
| $13.21 | 0 | 2 | $87.00 | $0.00 | 0 | 4 |
| $12.21 | 0 | 1 | $88.00 | $0.00 | 0 | 19 |
| $11.21 | 0 | 1 | $89.00 | $0.00 | 0 | 48 |
| $10.21 | 0 | 10 | $90.00 | $0.00 | 0 | 77 |
| $9.21 | 0 | 0 | $91.00 | $0.00 | 0 | 6 |
| $8.21 | 0 | 10 | $92.00 | $0.00 | 0 | 20 |
| $7.21 | 0 | 0 | $93.00 | $0.00 | 0 | 76 |
| $6.21 | 0 | 6 | $94.00 | $0.00 | 0 | 185 |
| $5.90 | 5 | 56 | $95.00 | $0.00 | 0 | 75 |
| $5.00 | 1 | 496 | $96.00 | $0.00 | 0 | 934 |
| $3.80 | 13 | 772 | $97.00 | $0.01 | 0 | 761 |
| $2.27 | 0 | 650 | $98.00 | $0.06 | 0 | 93 |
| $1.41 | 0 | 175 | $99.00 | $0.20 | 0 | 797 |
| $1.05 | 4 | 272 | $100.00 | $0.20 | 4 | 102 |
| $0.30 | 18 | 582 | $101.00 | $1.10 | 0 | 3 |
| $0.15 | 2 | 76 | $102.00 | $1.89 | 0 | 50 |
| $0.02 | 0 | 4 | $103.00 | $2.82 | 0 | 0 |
| $0.00 | 0 | 2 | $104.00 | $3.80 | 0 | 0 |
| $0.00 | 0 | 30 | $105.00 | $4.80 | 0 | 0 |
| $0.00 | 0 | 9 | $106.00 | $5.80 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $6.80 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $7.80 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $8.80 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $9.80 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $14.80 | 0 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.22 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $45.23 | 0 | 0 | $55.00 | $0.00 | 0 | 51 |
| $40.23 | 0 | 2 | $60.00 | $0.00 | 0 | 5 |
| $35.24 | 0 | 0 | $65.00 | $0.00 | 0 | 34 |
| $32.74 | 0 | 3 | $67.50 | $0.00 | 0 | 253 |
| $30.24 | 0 | 8 | $70.00 | $0.00 | 0 | 496 |
| $27.74 | 0 | 0 | $72.50 | $0.00 | 0 | 1,233 |
| $25.25 | 0 | 25 | $75.00 | $0.01 | 0 | 654 |
| $22.76 | 0 | 233 | $77.50 | $0.02 | 0 | 1,261 |
| $20.29 | 11 | 3,543 | $80.00 | $0.03 | 0 | 1,000 |
| $19.30 | 6 | 0 | $81.00 | $0.04 | 0 | 0 |
| $18.29 | 0 | 2 | $82.00 | $0.04 | 0 | 136 |
| $17.80 | 0 | 606 | $82.50 | $0.05 | 0 | 1,535 |
| $17.30 | 0 | 0 | $83.00 | $0.05 | 0 | 4 |
| $16.31 | 0 | 0 | $84.00 | $0.06 | 0 | 52 |
| $15.42 | 4 | 6,144 | $85.00 | $0.06 | 0 | 1,341 |
| $14.32 | 0 | 0 | $86.00 | $0.07 | 0 | 1 |
| $13.33 | 0 | 3 | $87.00 | $0.07 | 0 | 31 |
| $12.90 | 10 | 1,843 | $87.50 | $0.01 | 1 | 1,041 |
| $12.19 | 1 | 7 | $88.00 | $0.08 | 0 | 6 |
| $11.34 | 0 | 0 | $89.00 | $0.09 | 0 | 417 |
| $11.10 | 5 | 1,571 | $90.00 | $0.09 | 0 | 1,546 |
| $9.35 | 0 | 0 | $91.00 | $0.10 | 0 | 457 |
| $8.36 | 0 | 0 | $92.00 | $0.10 | 0 | 197 |
| $7.86 | 0 | 1,010 | $92.50 | $0.11 | 0 | 939 |
| $7.37 | 0 | 18 | $93.00 | $0.11 | 0 | 317 |
| $6.39 | 0 | 24 | $94.00 | $0.06 | 2 | 176 |
| $5.95 | 6 | 8,018 | $95.00 | $0.10 | 1 | 1,419 |
| $4.62 | 1 | 250 | $96.00 | $0.13 | 1 | 291 |
| $3.83 | 3 | 124 | $97.00 | $0.25 | 8 | 77 |
| $3.31 | 44 | 6,714 | $97.50 | $0.39 | 0 | 456 |
| $2.78 | 0 | 129 | $98.00 | $0.40 | 7 | 29 |
| $2.01 | 23 | 166 | $99.00 | $0.75 | 86 | 134 |
| $1.41 | 197 | 1,490 | $100.00 | $1.11 | 35 | 393 |
| $1.01 | 26 | 151 | $101.00 | $1.48 | 31 | 7 |
| $0.63 | 56 | 928 | $102.00 | $2.45 | 0 | 1 |
| $0.38 | 307 | 22 | $103.00 | $2.40 | 1 | 31 |
| $0.15 | 2,098 | 30 | $104.00 | $4.03 | 0 | 2 |
| $0.15 | 105 | 3,012 | $105.00 | $4.89 | 0 | 0 |
| $0.20 | 1 | 35 | $106.00 | $5.84 | 0 | 0 |
| $0.04 | 0 | 2 | $107.00 | $6.81 | 0 | 0 |
| $0.02 | 0 | 2 | $108.00 | $7.80 | 0 | 0 |
| $0.01 | 0 | 0 | $109.00 | $8.80 | 0 | 0 |
| $0.00 | 0 | 405 | $110.00 | $9.80 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 462 | $115.00 | $14.80 | 0 | 0 |
| $0.00 | 0 | 266 | $120.00 | $19.80 | 0 | 0 |
| $0.00 | 0 | 7 | $125.00 | $24.80 | 0 | 0 |
| $0.00 | 0 | 105 | $130.00 | $29.80 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $34.80 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $39.80 | 0 | 0 |
Oct 23, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.22 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $45.22 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $40.23 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $35.24 | 0 | 2 | $65.00 | $0.00 | 0 | 0 |
| $30.25 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $25.26 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $22.27 | 0 | 0 | $78.00 | $0.01 | 0 | 0 |
| $21.27 | 0 | 0 | $79.00 | $0.01 | 0 | 0 |
| $20.28 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $19.29 | 0 | 0 | $81.00 | $0.02 | 0 | 0 |
| $18.30 | 0 | 35 | $82.00 | $0.03 | 0 | 0 |
| $17.32 | 0 | 0 | $83.00 | $0.05 | 0 | 0 |
| $16.34 | 0 | 0 | $84.00 | $0.07 | 0 | 0 |
| $15.36 | 0 | 2 | $85.00 | $0.08 | 0 | 8 |
| $14.37 | 0 | 0 | $86.00 | $0.10 | 0 | 16 |
| $13.39 | 0 | 0 | $87.00 | $0.15 | 6 | 8 |
| $12.41 | 0 | 1 | $88.00 | $0.25 | 30 | 103 |
| $11.43 | 0 | 1 | $89.00 | $0.15 | 0 | 193 |
| $10.45 | 0 | 35 | $90.00 | $0.62 | 30 | 345 |
| $9.47 | 0 | 0 | $91.00 | $0.18 | 0 | 18 |
| $8.49 | 0 | 0 | $92.00 | $0.20 | 0 | 2 |
| $7.51 | 0 | 16 | $93.00 | $0.36 | 10 | 14 |
| $6.60 | 0 | 3 | $94.00 | $0.31 | 0 | 25 |
| $5.69 | 0 | 21 | $95.00 | $0.40 | 0 | 15 |
| $5.04 | 5 | 40 | $96.00 | $0.59 | 1 | 14 |
| $3.99 | 0 | 3 | $97.00 | $0.86 | 13 | 15 |
| $3.20 | 0 | 15 | $98.00 | $0.72 | 1 | 4 |
| $2.54 | 5 | 17 | $99.00 | $1.25 | 4 | 4 |
| $2.15 | 2 | 69 | $100.00 | $1.30 | 4 | 0 |
| $1.60 | 1 | 5 | $101.00 | $1.97 | 3 | 0 |
| $1.14 | 47 | 131 | $102.00 | $2.77 | 0 | 0 |
| $0.93 | 19 | 208 | $103.00 | $3.55 | 0 | 0 |
| $0.63 | 32 | 336 | $104.00 | $4.37 | 0 | 0 |
| $0.49 | 0 | 65 | $105.00 | $5.20 | 0 | 0 |
| $0.25 | 80 | 0 | $106.00 | $6.04 | 0 | 0 |
| $0.21 | 0 | 1 | $107.00 | $6.94 | 0 | 0 |
| $0.14 | 0 | 0 | $108.00 | $7.87 | 0 | 0 |
| $0.09 | 0 | 0 | $109.00 | $8.83 | 0 | 0 |
| $0.05 | 0 | 0 | $110.00 | $9.81 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $14.80 | 0 | 0 |
Oct 30, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.31 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $45.32 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $40.34 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $35.35 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $30.36 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $25.37 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $20.39 | 0 | 0 | $80.00 | $0.01 | 0 | 4 |
| $18.41 | 0 | 1 | $82.00 | $0.02 | 0 | 1 |
| $17.43 | 0 | 0 | $83.00 | $0.11 | 8 | 13 |
| $16.44 | 0 | 0 | $84.00 | $0.05 | 0 | 1 |
| $15.47 | 0 | 3 | $85.00 | $0.08 | 0 | 8 |
| $14.51 | 0 | 1 | $86.00 | $0.11 | 0 | 9 |
| $13.55 | 0 | 9 | $87.00 | $0.15 | 0 | 4 |
| $12.59 | 0 | 1 | $88.00 | $0.36 | 30 | 104 |
| $11.64 | 0 | 8 | $89.00 | $0.24 | 5 | 204 |
| $10.71 | 0 | 5 | $90.00 | $0.52 | 30 | 333 |
| $9.78 | 0 | 10 | $91.00 | $0.37 | 0 | 12 |
| $8.85 | 0 | 0 | $92.00 | $0.44 | 0 | 1 |
| $7.91 | 0 | 0 | $93.00 | $0.50 | 0 | 3 |
| $6.98 | 0 | 1 | $94.00 | $0.57 | 0 | 10 |
| $6.05 | 0 | 68 | $95.00 | $0.70 | 10 | 33 |
| $5.70 | 1 | 24 | $96.00 | $0.85 | 1 | 16 |
| $4.72 | 0 | 53 | $97.00 | $1.31 | 0 | 61 |
| $4.35 | 1 | 23 | $98.00 | $1.64 | 0 | 3 |
| $3.47 | 0 | 6 | $99.00 | $2.05 | 0 | 1 |
| $2.95 | 12 | 179 | $100.00 | $2.48 | 0 | 2 |
| $2.31 | 0 | 36 | $101.00 | $2.90 | 0 | 0 |
| $1.92 | 46 | 160 | $102.00 | $3.33 | 0 | 0 |
| $1.55 | 9 | 312 | $103.00 | $4.09 | 0 | 0 |
| $1.25 | 33 | 355 | $104.00 | $4.85 | 0 | 0 |
| $0.98 | 6 | 69 | $105.00 | $4.93 | 5 | 1 |
| $0.76 | 0 | 26 | $106.00 | $6.37 | 0 | 0 |
| $0.66 | 2 | 22 | $107.00 | $7.22 | 0 | 0 |
| $0.50 | 1 | 4 | $108.00 | $8.09 | 0 | 0 |
| $0.34 | 1 | 3 | $109.00 | $8.99 | 0 | 0 |
| $0.53 | 10 | 11 | $110.00 | $9.91 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $0.05 | 0 | 2 | $115.00 | $14.80 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.37 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $45.39 | 0 | 0 | $55.00 | $0.01 | 0 | 0 |
| $40.41 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $35.44 | 0 | 0 | $65.00 | $0.03 | 0 | 0 |
| $30.49 | 0 | 1 | $70.00 | $0.06 | 0 | 0 |
| $25.56 | 0 | 0 | $75.00 | $0.11 | 0 | 0 |
| $20.67 | 0 | 0 | $80.00 | $0.21 | 0 | 0 |
| $17.77 | 0 | 0 | $83.00 | $0.30 | 0 | 1 |
| $16.81 | 0 | 0 | $84.00 | $0.34 | 0 | 12 |
| $15.86 | 0 | 5 | $85.00 | $0.30 | 2 | 0 |
| $14.91 | 0 | 0 | $86.00 | $0.43 | 0 | 0 |
| $13.97 | 0 | 0 | $87.00 | $0.48 | 0 | 0 |
| $13.03 | 0 | 0 | $88.00 | $0.54 | 0 | 2 |
| $12.10 | 0 | 0 | $89.00 | $0.61 | 0 | 0 |
| $11.18 | 0 | 1 | $90.00 | $0.69 | 0 | 15 |
| $10.26 | 0 | 1 | $91.00 | $0.76 | 0 | 0 |
| $9.34 | 0 | 3 | $92.00 | $0.84 | 0 | 0 |
| $8.41 | 0 | 7 | $93.00 | $0.92 | 0 | 0 |
| $7.49 | 0 | 0 | $94.00 | $0.99 | 0 | 0 |
| $6.57 | 0 | 1 | $95.00 | $1.07 | 0 | 10 |
| $5.65 | 0 | 4 | $96.00 | $1.30 | 1 | 6 |
| $5.28 | 1 | 1 | $97.00 | $1.33 | 0 | 0 |
| $4.25 | 2 | 0 | $98.00 | $1.51 | 0 | 0 |
| $4.12 | 4 | 65 | $99.00 | $1.92 | 0 | 0 |
| $3.02 | 21 | 9 | $100.00 | $2.50 | 2 | 20 |
| $2.51 | 0 | 1 | $101.00 | $2.70 | 1 | 2 |
| $2.05 | 0 | 0 | $102.00 | $3.55 | 0 | 0 |
| $1.61 | 0 | 3 | $103.00 | $4.12 | 0 | 0 |
| $1.17 | 0 | 20 | $104.00 | $4.69 | 0 | 0 |
| $1.08 | 2 | 2 | $105.00 | $5.57 | 0 | 0 |
| $1.10 | 2 | 0 | $106.00 | $6.54 | 0 | 0 |
| $0.97 | 0 | 0 | $107.00 | $7.51 | 0 | 0 |
| $0.94 | 0 | 0 | $108.00 | $8.47 | 0 | 0 |
| $0.91 | 0 | 0 | $109.00 | $9.44 | 0 | 0 |
| $0.87 | 0 | 0 | $110.00 | $10.41 | 0 | 0 |
| $0.71 | 0 | 0 | $115.00 | $15.26 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:15, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 19:57:51 · For reference only, not investment advice and not tailored to your situation.
Shell discussion 0 comments