Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $43.53 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.45 | 13.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 12.50 | 12.75 | 12.64 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 11.50 | 11.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 10.45 | 10.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 9.45 | 9.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 8.50 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 7.50 | 7.70 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 6.45 | 6.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.50 | 5.95 | 6.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 5.50 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 38.50 | 5.00 | 5.25 | % | 0 | 0 | 0.53 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 4.60 | 4.75 | 4.65 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.96 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 39.50 | 4.05 | 4.25 | % | 0 | 0 | 0.38 | 0.94 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 3.60 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.91 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 40.50 | 2.52 | 3.30 | % | 0 | 0 | 0.19 | 0.87 | 0.08 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 2.57 | 2.85 | 2.71 | -1.08 | -28.50% | 1 | 19 | 0.34 | 0.82 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.50 | 1.46 | 2.44 | % | 0 | 0 | 0.17 | 0.77 | 0.11 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 1.96 | 2.64 | 1.49 | 0.00 | 0.00% | 0 | 147 | 0.41 | 0.71 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 1.38 | 1.68 | 1.23 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.65 | 0.14 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 1.28 | 1.36 | 0.96 | 0.00 | 0.00% | 0 | 127 | 0.31 | 0.58 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 1.03 | 1.08 | 0.88 | +0.14 | +18.92% | 5 | 16 | 0.30 | 0.50 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 0.79 | 0.85 | 0.75 | +0.22 | +41.51% | 14 | 135 | 0.30 | 0.43 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 0.60 | 0.65 | 0.51 | +0.11 | +27.50% | 8 | 2 | 0.29 | 0.36 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.45 | 0.49 | 0.39 | +0.10 | +34.49% | 46 | 107 | 0.29 | 0.29 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 0.33 | 0.38 | 0.29 | +0.01 | +3.58% | 5 | 35 | 0.29 | 0.23 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.24 | 0.28 | 0.24 | +0.05 | +26.32% | 21 | 270 | 0.29 | 0.18 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 0.18 | 0.21 | 0.17 | 0.00 | 0.00% | 5 | 5 | 0.30 | 0.13 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.13 | 0.18 | 0.13 | 0.00 | 0.00% | 30 | 290 | 0.31 | 0.10 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.09 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.07 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.06 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.31 | 0.05 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 0.03 | 0.11 | % | 0 | 0 | 0.44 | 0.04 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 49.00 | 0.02 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.01 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.47 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.06 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.01 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.04 | 0.48 | 0.04 | 0.00 | 0.00% | 5 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.02 | 1.29 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 0.05 | 0.18 | 0.10 | -0.07 | -41.18% | 5 | 70 | 0.42 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 38.50 | 0.01 | 1.39 | % | 0 | 0 | 0.97 | 0.00 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 0.07 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.04 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 39.50 | 0.09 | 0.13 | % | 0 | 0 | 0.33 | -0.06 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.14 | 0.17 | 0.20 | 0.00 | 0.00% | 23 | 273 | 0.32 | -0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 40.50 | 0.19 | 0.23 | % | 0 | 0 | 0.32 | -0.13 | 0.08 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 0.27 | 0.30 | 0.36 | -0.07 | -16.28% | 10 | 258 | 0.31 | -0.18 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.50 | 0.36 | 0.40 | 0.43 | -0.17 | -28.34% | 19 | 24 | 0.30 | -0.23 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.49 | 0.53 | 0.62 | -0.03 | -4.62% | 4 | 93 | 0.30 | -0.29 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.66 | 0.70 | 0.80 | -0.16 | -16.67% | 2 | 12 | 0.30 | -0.35 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 0.81 | 0.90 | 1.02 | -0.24 | -19.05% | 4 | 324 | 0.30 | -0.42 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 1.09 | 1.14 | 1.12 | -0.44 | -28.21% | 2 | 9 | 0.30 | -0.50 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 1.31 | 1.43 | 1.56 | +0.16 | +11.43% | 13 | 96 | 0.30 | -0.57 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 1.68 | 1.77 | 2.01 | +0.21 | +11.67% | 1 | 2 | 0.30 | -0.64 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 1.76 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 47 | 0.47 | -0.71 | 0.13 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 2.42 | 2.51 | % | 0 | 0 | 0.31 | -0.77 | 0.12 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 46.00 | 2.45 | 3.20 | 2.97 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.82 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 3.25 | 3.40 | 3.45 | % | 1 | 0 | 0.33 | -0.87 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 47.00 | 3.70 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 91 | 0.33 | -0.90 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 4.10 | 4.35 | % | 0 | 0 | 0.33 | -0.93 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 48.00 | 4.65 | 4.85 | % | 0 | 0 | 0.36 | -0.95 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 48.50 | 5.10 | 5.35 | % | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 49.00 | 5.60 | 5.85 | % | 0 | 0 | 0.33 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 6.55 | 6.80 | 9.70 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 7.55 | 7.85 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 52.00 | 8.55 | 8.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 53.00 | 9.55 | 9.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 54.00 | 10.55 | 10.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 11.55 | 11.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 16.50 | 16.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |