Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $42.43 as of 10/22/2024 1:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.20 | 12.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 33.00 | 9.25 | 9.45 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 34.00 | 8.25 | 8.45 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 35.00 | 7.30 | 7.50 | 8.83 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.96 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 36.00 | 6.35 | 6.55 | % | 0 | 0 | 0.35 | 0.94 | 0.03 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 37.00 | 5.45 | 5.65 | % | 0 | 0 | 0.35 | 0.90 | 0.04 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 38.00 | 4.55 | 4.70 | % | 0 | 0 | 0.32 | 0.86 | 0.05 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 39.00 | 3.75 | 3.85 | % | 0 | 0 | 0.32 | 0.80 | 0.06 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 40.00 | 3.00 | 3.10 | 3.10 | -0.80 | -20.52% | 1 | 5 | 0.30 | 0.73 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 2.31 | 2.38 | 2.32 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.65 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 42.00 | 1.71 | 1.80 | 1.76 | -0.39 | -18.14% | 18 | 25 | 0.30 | 0.55 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 43.00 | 1.26 | 1.32 | 1.29 | -0.35 | -21.35% | 59 | 60 | 0.30 | 0.45 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 44.00 | 0.90 | 0.94 | 1.10 | 0.00 | 0.00% | 0 | 77 | 0.29 | 0.35 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 45.00 | 0.62 | 0.67 | 0.66 | -0.23 | -25.85% | 1 | 77 | 0.29 | 0.27 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 46.00 | 0.42 | 0.47 | 0.62 | 0.00 | 0.00% | 0 | 45 | 0.30 | 0.19 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 47.00 | 0.28 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.14 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 48.00 | 0.19 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 49.00 | 0.13 | 0.17 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.07 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 50.00 | 0.09 | 0.13 | 0.09 | -0.05 | -35.72% | 8 | 12 | 0.32 | 0.05 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 51.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.03 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 52.00 | 0.04 | 0.40 | 0.08 | % | 8 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 12:59:03 PM EST | |
| 53.00 | 0.01 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.02 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 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 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.32 | % | 0 | 0 | 0.48 | -0.04 | 0.02 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 36.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.06 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 37.00 | 0.21 | 0.24 | 0.20 | % | 3 | 0 | 0.34 | -0.10 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST | |
| 38.00 | 0.31 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.14 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 39.00 | 0.47 | 0.55 | 0.51 | +0.10 | +24.39% | 5 | 19 | 0.32 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 40.00 | 0.71 | 0.76 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.27 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 1.03 | 1.21 | 1.05 | +0.16 | +17.98% | 3 | 42 | 0.30 | -0.35 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 42.00 | 1.45 | 1.59 | 1.48 | +0.24 | +19.36% | 7 | 42 | 0.41 | -0.45 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 43.00 | 1.98 | 2.04 | 2.10 | 0.00 | 0.00% | 0 | 97 | 0.31 | -0.55 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 44.00 | 2.61 | 2.69 | 1.84 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.65 | 0.10 | -0.02 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 45.00 | 3.30 | 3.45 | 2.40 | 0.00 | 0.00% | 0 | 48 | 0.30 | -0.73 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 46.00 | 4.15 | 4.25 | 2.66 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.81 | 0.07 | -0.01 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 47.00 | 5.00 | 5.90 | % | 0 | 0 | 0.30 | -0.86 | 0.06 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 48.00 | 5.90 | 6.05 | % | 0 | 0 | 0.36 | -0.90 | 0.04 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 49.00 | 6.85 | 7.05 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 50.00 | 7.80 | 8.05 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.95 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 51.00 | 8.85 | 9.00 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 52.00 | 9.80 | 10.00 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 53.00 | 10.80 | 11.00 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 54.00 | 11.80 | 12.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 12.85 | 13.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 17.85 | 18.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST |