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 | 13.40 | 13.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 9.45 | 9.75 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 8.45 | 8.75 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 7.45 | 7.80 | 7.48 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 6.50 | 6.80 | 6.26 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 5.60 | 5.85 | % | 0 | 0 | 0.32 | 0.89 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 4.75 | 5.75 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.85 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 3.35 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.80 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 2.89 | 3.55 | 4.12 | 0.00 | 0.00% | 0 | 60 | 0.47 | 0.73 | 0.07 | -0.02 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 2.17 | 2.51 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.26 | 0.66 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 1.73 | 1.88 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.57 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 1.27 | 1.40 | 1.15 | +0.38 | +49.36% | 38 | 49 | 0.28 | 0.48 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.90 | 1.02 | 0.90 | +0.07 | +8.44% | 10 | 157 | 0.28 | 0.39 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.62 | 0.70 | 0.60 | +0.12 | +25.00% | 2 | 35 | 0.28 | 0.30 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.42 | 0.49 | 0.40 | +0.12 | +42.86% | 22 | 34 | 0.28 | 0.23 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.17 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 0.20 | 0.26 | 0.20 | 0.00 | 0.00% | 5 | 22 | 0.30 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.09 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.02 | 0.22 | % | 0 | 0 | 0.37 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 52.00 | 0.04 | 0.36 | % | 0 | 0 | 0.45 | 0.04 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 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 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.01 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.02 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.16 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.11 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.22 | 0.32 | 0.43 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.15 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.18 | 0.46 | 0.51 | +0.02 | +4.09% | 2 | 24 | 0.28 | -0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.58 | 0.78 | 0.75 | -0.05 | -6.25% | 2 | 11 | 0.31 | -0.27 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.60 | 0.98 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.34 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 1.28 | 1.39 | 1.56 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.43 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 44.00 | 1.37 | 2.28 | 2.15 | -0.03 | -1.38% | 1 | 18 | 0.29 | -0.52 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 2.39 | 2.52 | 2.39 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.61 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 3.10 | 3.25 | % | 0 | 0 | 0.29 | -0.70 | 0.08 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 47.00 | 3.50 | 4.05 | % | 0 | 0 | 0.26 | -0.77 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 48.00 | 4.00 | 5.00 | % | 0 | 0 | 0.37 | -0.83 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 49.00 | 5.70 | 5.95 | % | 0 | 0 | 0.35 | -0.88 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 6.65 | 6.90 | 7.16 | 0.00 | 0.00% | 0 | 51 | 0.38 | -0.91 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 7.60 | 8.55 | % | 0 | 0 | 0.66 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 52.00 | 8.55 | 8.85 | % | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 53.00 | 9.55 | 9.85 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 54.00 | 10.55 | 10.80 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 11.55 | 11.80 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 16.50 | 16.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |