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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 14.70 | 14.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 29.00 | 13.65 | 13.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 12.70 | 12.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 11.70 | 12.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 10.65 | 10.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 9.70 | 10.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 8.75 | 9.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 7.75 | 8.05 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 6.65 | 7.00 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 5.70 | 5.90 | 7.46 | 0.00 | 0.00% | 0 | 16 | 0.51 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 4.55 | 4.90 | 5.27 | -0.62 | -10.53% | 1 | 79 | 0.45 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 4.30 | 4.45 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 39.00 | 3.75 | 3.95 | 5.17 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.97 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 3.30 | 3.45 | % | 0 | 0 | 0.42 | 0.95 | 0.05 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 40.00 | 2.87 | 2.98 | 3.63 | 0.00 | 0.00% | 0 | 150 | 0.38 | 0.94 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 2.26 | 2.70 | % | 0 | 0 | 0.32 | 0.91 | 0.07 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 41.00 | 1.94 | 2.23 | 1.94 | -0.76 | -28.15% | 1 | 216 | 0.28 | 0.87 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 1.48 | 1.70 | % | 0 | 0 | 0.28 | 0.83 | 0.11 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 42.00 | 1.13 | 1.34 | 1.23 | -1.20 | -49.39% | 3 | 251 | 0.28 | 0.77 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 0.95 | 1.21 | % | 0 | 0 | 0.28 | 0.70 | 0.15 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 43.00 | 0.72 | 0.78 | 0.73 | -0.50 | -40.65% | 8 | 310 | 0.25 | 0.62 | 0.16 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 0.49 | 0.59 | % | 0 | 0 | 0.25 | 0.54 | 0.17 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 44.00 | 0.35 | 0.41 | 0.39 | -0.49 | -55.69% | 5 | 154 | 0.25 | 0.45 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 0.24 | 0.29 | 0.46 | -0.12 | -20.69% | 1 | 4 | 0.25 | 0.37 | 0.16 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.16 | 0.20 | 0.21 | -0.21 | -50.00% | 2 | 86 | 0.24 | 0.29 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 0.09 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.23 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.11 | 0.16 | -0.02 | -11.12% | 3 | 52 | 0.25 | 0.17 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 0.00 | 0.08 | % | 0 | 0 | 0.25 | 0.13 | 0.09 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 378 | 0.26 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.06 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 101 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 72 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.37 | 0.37 | +0.33 | +825.00% | 1 | 46 | 0.33 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 0.00 | 0.06 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 39.00 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 400 | 0.31 | -0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 0.08 | 0.11 | % | 0 | 0 | 0.29 | -0.05 | 0.05 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.29 | -0.06 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 0.00 | 0.23 | % | 0 | 0 | 0.28 | -0.09 | 0.07 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 41.00 | 0.30 | 0.33 | 0.39 | +0.19 | +95.00% | 7 | 218 | 0.27 | -0.13 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 0.43 | 0.47 | 0.35 | +0.10 | +40.00% | 10 | 18 | 0.26 | -0.17 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 0.59 | 0.64 | 0.44 | 0.00 | 0.00% | 0 | 601 | 0.26 | -0.23 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 0.81 | 1.04 | 0.57 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.30 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 1.08 | 1.25 | 1.15 | +0.35 | +43.75% | 1 | 33 | 0.28 | -0.38 | 0.16 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 1.35 | 1.62 | 1.39 | +0.69 | +98.58% | 3 | 3 | 0.31 | -0.46 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 1.70 | 2.01 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.55 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 2.10 | 2.24 | % | 0 | 0 | 0.32 | -0.63 | 0.16 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 2.46 | 2.79 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.71 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 2.93 | 3.10 | 2.17 | 0.00 | 0.00% | 0 | 47 | 0.28 | -0.77 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 3.40 | 3.55 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.83 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 3.90 | 4.05 | % | 0 | 0 | 0.42 | -0.87 | 0.09 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 4.30 | 4.55 | % | 0 | 0 | 0.30 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 48.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 49.00 | 6.25 | 6.60 | % | 0 | 0 | 0.29 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 7.30 | 7.55 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 51.00 | 8.30 | 8.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 52.00 | 9.25 | 9.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 53.00 | 10.25 | 10.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 12.20 | 12.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 17.20 | 17.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |