Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $39.96 as of 9/16/2024 2:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.55 | 10.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 31.00 | 9.55 | 9.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 32.00 | 8.55 | 8.75 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 33.00 | 7.60 | 7.75 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 34.00 | 6.60 | 6.80 | % | 0 | 0 | 0.45 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 5.65 | 5.80 | % | 0 | 0 | 0.34 | 0.93 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 36.00 | 4.70 | 4.85 | 5.05 | % | 1 | 0 | 0.34 | 0.89 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST | |
| 37.00 | 3.80 | 3.95 | % | 0 | 0 | 0.32 | 0.84 | 0.07 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 38.00 | 2.98 | 3.10 | % | 0 | 0 | 0.31 | 0.77 | 0.09 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 39.00 | 2.21 | 2.33 | 2.03 | -0.22 | -9.78% | 11 | 11 | 0.30 | 0.68 | 0.11 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 1.58 | 1.66 | 1.48 | +0.28 | +23.34% | 17 | 24 | 0.30 | 0.57 | 0.13 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 1.06 | 1.12 | 0.97 | +0.10 | +11.50% | 28 | 53 | 0.29 | 0.44 | 0.13 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 0.67 | 0.73 | 0.71 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.31 | 0.12 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 0.39 | 0.46 | 0.37 | +0.06 | +19.36% | 16 | 59 | 0.29 | 0.21 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 0.21 | 0.28 | 0.21 | 0.00 | 0.00% | 6 | 65 | 0.29 | 0.14 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 0.12 | 0.16 | 0.15 | +0.02 | +15.39% | 12 | 35 | 0.30 | 0.09 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.07 | 0.04 | -0.01 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 0.02 | 0.08 | 0.04 | -0.03 | -42.86% | 8 | 30 | 0.31 | 0.05 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 0.02 | 0.19 | 0.20 | +0.13 | +185.72% | 12 | 17 | 0.39 | 0.02 | 0.02 | 0.00 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 49.00 | 0.01 | 0.85 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.01 | 0.01 | 0.00 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 0.01 | 0.06 | 0.05 | -0.03 | -37.50% | 30 | 6 | 0.39 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 51.00 | 0.01 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 33.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 4 | 16 | 0.40 | -0.03 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 34.00 | 0.02 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.04 | 0.02 | -0.01 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 35.00 | 0.07 | 0.12 | 0.13 | -0.11 | -45.84% | 4 | 37 | 0.37 | -0.07 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 36.00 | 0.14 | 0.17 | 0.14 | -0.09 | -39.13% | 6 | 10 | 0.35 | -0.11 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 37.00 | 0.22 | 0.27 | 0.28 | -0.03 | -9.68% | 16 | 200 | 0.33 | -0.16 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 38.00 | 0.35 | 0.41 | 0.47 | -0.07 | -12.97% | 3 | 52 | 0.32 | -0.23 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 39.00 | 0.60 | 0.64 | 0.71 | -0.15 | -17.45% | 7 | 147 | 0.31 | -0.32 | 0.11 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 0.95 | 0.99 | 1.00 | -0.15 | -13.05% | 67 | 73 | 0.30 | -0.43 | 0.13 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 1.42 | 1.50 | 1.57 | -0.40 | -20.31% | 8 | 20 | 0.30 | -0.56 | 0.13 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 1.98 | 2.12 | 2.22 | -0.05 | -2.21% | 6 | 60 | 0.30 | -0.69 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 2.73 | 2.86 | 2.92 | -0.94 | -24.36% | 4 | 41 | 0.30 | -0.79 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 3.60 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.86 | 0.07 | -0.01 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 4.50 | 4.65 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.05 | -0.01 | 9/3/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 5.45 | 5.60 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.93 | 0.04 | -0.01 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 5.80 | 6.60 | 6.67 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.95 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 7.45 | 7.60 | % | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 49.00 | 8.20 | 8.60 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 50.00 | 9.40 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.99 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 51.00 | 9.85 | 10.60 | 11.15 | 0.00 | 0.00% | 0 | 7 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 52.00 | 11.00 | 11.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 11.40 | 12.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 12.65 | 13.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 13.15 | 14.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 19.40 | 19.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |