Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $43.79 as of 1/22/2025 9:21:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.75 | 23.00 | 23.51 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 22.50 | 20.15 | 20.50 | 16.85 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 17.70 | 18.00 | 14.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:48 PM EST |
| 27.50 | 15.25 | 15.35 | 16.40 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 12.75 | 12.90 | 14.30 | 0.00 | 0.00% | 0 | 148 | 0.75 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 32.50 | 10.25 | 10.40 | 7.25 | 0.00 | 0.00% | 0 | 79 | 0.67 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 7.75 | 7.90 | 8.50 | 0.00 | 0.00% | 0 | 455 | 0.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 6.75 | 7.05 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 37.00 | 5.75 | 6.55 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 37.50 | 5.30 | 5.40 | 5.65 | -0.30 | -5.05% | 5 | 938 | 0.56 | 0.99 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 4.80 | 4.95 | % | 0 | 0 | 0.40 | 0.96 | 0.03 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 38.50 | 4.30 | 4.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.95 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 3.85 | 4.00 | % | 0 | 0 | 0.35 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 39.50 | 3.30 | 3.75 | % | 0 | 0 | 0.29 | 0.91 | 0.05 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 40.00 | 2.87 | 3.05 | 2.95 | -0.70 | -19.18% | 29 | 3,193 | 0.30 | 0.88 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 2.41 | 2.66 | % | 0 | 0 | 0.20 | 0.85 | 0.07 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 41.00 | 2.02 | 2.24 | 2.13 | % | 12 | 0 | 0.27 | 0.81 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST | |
| 41.50 | 1.69 | 2.03 | 1.85 | -1.13 | -37.92% | 6 | 33 | 0.25 | 0.76 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 1.39 | 1.56 | 1.47 | -0.60 | -28.99% | 3 | 10 | 0.25 | 0.71 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 1.21 | 1.28 | 1.33 | -0.60 | -31.09% | 67 | 5,606 | 0.25 | 0.66 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 0.80 | 1.04 | 1.03 | -0.35 | -25.37% | 2 | 47 | 0.25 | 0.60 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 0.71 | 0.82 | 0.87 | -0.30 | -25.65% | 1 | 50 | 0.24 | 0.53 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 0.60 | 0.64 | 0.90 | 0.00 | 0.00% | 0 | 380 | 0.24 | 0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 0.46 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 44 | 0.24 | 0.40 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.35 | 0.39 | 0.37 | -0.31 | -45.59% | 63 | 11,066 | 0.24 | 0.34 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 0.27 | 0.31 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 0.20 | 0.25 | 0.22 | -0.17 | -43.59% | 2 | 201 | 0.24 | 0.23 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 0.15 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 39 | 0.24 | 0.19 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.00 | 0.12 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.25 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.50 | 0.09 | 0.11 | 0.10 | -0.10 | -50.00% | 12 | 12,983 | 0.25 | 0.14 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 0.06 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 102 | 0.25 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.02 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.26 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.21 | 0.05 | -0.02 | -28.58% | 9 | 2,536 | 0.26 | 0.07 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 52.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 643 | 0.30 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 53.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 645 | 0.35 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 890 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 428 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.57 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.63 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 845 | 0.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 553 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,031 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 1 | 3,814 | 0.34 | -0.01 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.08 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 0.10 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 307 | 0.28 | -0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.16 | % | 0 | 0 | 0.27 | -0.07 | 0.05 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 39.50 | 0.20 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 0.28 | 0.30 | 0.28 | +0.07 | +33.34% | 11 | 11,433 | 0.26 | -0.12 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 0.37 | 0.40 | % | 0 | 0 | 0.25 | -0.15 | 0.07 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 41.00 | 0.49 | 0.53 | 0.52 | +0.24 | +85.72% | 16 | 25 | 0.25 | -0.19 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 0.54 | 0.71 | 0.53 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.24 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 0.82 | 0.89 | 0.85 | +0.19 | +28.79% | 62 | 79 | 0.24 | -0.29 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 1.04 | 1.12 | 1.16 | +0.33 | +39.76% | 14 | 4,338 | 0.24 | -0.34 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 1.32 | 1.41 | 0.77 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.40 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 1.61 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 84 | 0.24 | -0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 1.78 | 2.09 | 1.90 | +0.62 | +48.44% | 4 | 39 | 0.24 | -0.53 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 2.31 | 2.44 | 1.50 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.60 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 2.72 | 2.84 | 2.69 | +0.43 | +19.03% | 7 | 2,183 | 0.26 | -0.66 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 3.10 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.72 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 3.55 | 3.65 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.77 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 4.00 | 4.10 | % | 0 | 0 | 0.24 | -0.81 | 0.09 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 4.45 | 4.60 | % | 0 | 0 | 0.17 | -0.84 | 0.08 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.50 | 4.95 | 5.05 | 4.19 | 0.00 | 0.00% | 0 | 358 | 0.26 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 5.45 | 5.55 | % | 0 | 0 | 0.26 | -0.88 | 0.06 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 49.00 | 6.40 | 6.55 | % | 0 | 0 | 0.30 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 7.35 | 7.50 | 6.13 | 0.00 | 0.00% | 0 | 166 | 0.33 | -0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 51.00 | 8.35 | 8.55 | % | 0 | 0 | 0.44 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 52.00 | 9.25 | 9.55 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 52.50 | 9.85 | 10.00 | 12.10 | 0.00 | 0.00% | 0 | 19 | 1.19 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 53.00 | 10.30 | 10.50 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 12.25 | 12.50 | 11.10 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 17.30 | 17.50 | 19.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 22.20 | 22.50 | 24.60 | 0.00 | 0.00% | 0 | 9 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 26.75 | 27.55 | 29.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |