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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 13.70 | 14.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 12.70 | 13.05 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 11.70 | 12.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 10.70 | 11.05 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 9.70 | 10.05 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 8.65 | 8.95 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 7.70 | 8.05 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 36.00 | 6.65 | 7.45 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 37.00 | 5.75 | 6.05 | % | 0 | 0 | 0.46 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 38.00 | 4.75 | 5.15 | 7.48 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.96 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 3.90 | 4.15 | 5.95 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 3.05 | 3.45 | 4.54 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.86 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.71 | 2.47 | 2.42 | -1.18 | -32.78% | 1 | 27 | 0.27 | 0.79 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 1.62 | 1.73 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.70 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 1.11 | 1.23 | 1.75 | 0.00 | 0.00% | 2 | 74 | 0.25 | 0.59 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 0.71 | 0.81 | 1.07 | 0.00 | 0.00% | 0 | 153 | 0.25 | 0.48 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.43 | 0.52 | 0.73 | -0.12 | -14.12% | 2 | 99 | 0.24 | 0.37 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 0.25 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.27 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.22 | 0.42 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.19 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 100 | 0.25 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 2 | 40 | 0.26 | 0.05 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.51 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 0.19 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.08 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 0.35 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 0.45 | 0.76 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.21 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 0.95 | 1.04 | 0.80 | 0.00 | 0.00% | 0 | 447 | 0.25 | -0.30 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 1.44 | 1.59 | 1.52 | +0.52 | +52.00% | 2 | 32 | 0.25 | -0.41 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 2.02 | 2.16 | 1.53 | 0.00 | 0.00% | 0 | 82 | 0.25 | -0.52 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 2.13 | 2.94 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.63 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 3.05 | 3.90 | % | 0 | 0 | 0.32 | -0.73 | 0.10 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 4.45 | 4.75 | % | 0 | 0 | 0.34 | -0.81 | 0.08 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 48.00 | 5.35 | 5.70 | % | 0 | 0 | 0.36 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 49.00 | 6.30 | 6.65 | % | 0 | 0 | 0.27 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 7.25 | 7.65 | % | 0 | 0 | 0.32 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 51.00 | 8.25 | 8.65 | % | 0 | 0 | 0.42 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 12.25 | 12.55 | 10.46 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |