Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $39.76 as of 3/7/2025 3:11:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 23.10 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 3:59:50 PM EST |
| 22.50 | 18.50 | 20.40 | 19.50 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:50 PM EST |
| 25.00 | 16.00 | 17.25 | 16.25 | 0.00 | 0.00% | 0 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:50 PM EST |
| 27.50 | 13.35 | 14.25 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/7/2025 3:59:50 PM EST |
| 30.00 | 11.35 | 11.50 | 11.10 | +0.10 | +0.91% | 4 | 49 | 1.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 32.50 | 8.60 | 9.00 | 9.95 | 0.00 | 0.00% | 0 | 222 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:50 PM EST |
| 33.00 | 7.70 | 8.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 34.00 | 7.25 | 7.60 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:50 PM EST |
| 35.00 | 6.40 | 6.60 | 6.26 | +1.21 | +23.96% | 22 | 809 | 0.82 | 0.99 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 36.00 | 5.30 | 5.65 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.97 | 0.02 | -0.01 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 37.00 | 4.45 | 4.65 | 2.47 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.95 | 0.03 | -0.02 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 37.50 | 4.00 | 4.10 | 4.00 | +1.46 | +57.48% | 228 | 4,833 | 0.57 | 0.92 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 38.00 | 3.55 | 3.65 | 1.87 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.89 | 0.06 | -0.03 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 38.50 | 3.10 | 3.20 | 2.73 | +1.08 | +65.46% | 2 | 18 | 0.72 | 0.86 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 39.00 | 2.69 | 2.95 | 2.36 | +0.90 | +61.65% | 7 | 946 | 0.31 | 0.82 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 39.50 | 2.29 | 2.35 | 2.05 | +0.80 | +64.00% | 28 | 345 | 0.33 | 0.78 | 0.10 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 40.00 | 1.79 | 1.97 | 2.00 | +0.94 | +88.68% | 243 | 18,040 | 0.33 | 0.72 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 40.50 | 1.58 | 1.70 | 1.60 | +1.03 | +180.71% | 21 | 60 | 0.34 | 0.66 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 41.00 | 1.27 | 1.32 | 1.34 | +0.80 | +148.15% | 163 | 312 | 0.32 | 0.58 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 41.50 | 1.00 | 1.05 | 1.06 | +0.67 | +171.80% | 74 | 4,092 | 0.32 | 0.51 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 42.00 | 0.76 | 0.81 | 0.94 | +0.62 | +193.75% | 90 | 3,383 | 0.32 | 0.43 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 42.50 | 0.55 | 0.62 | 0.60 | +0.38 | +172.73% | 205 | 19,470 | 0.32 | 0.36 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 43.00 | 0.23 | 0.46 | 0.46 | +0.30 | +187.50% | 60 | 573 | 0.31 | 0.29 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 43.50 | 0.31 | 0.34 | 0.35 | +0.23 | +191.67% | 84 | 321 | 0.31 | 0.23 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 44.00 | 0.21 | 0.25 | 0.25 | +0.19 | +316.67% | 414 | 828 | 0.31 | 0.18 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 44.50 | 0.15 | 0.18 | 0.18 | -0.05 | -21.74% | 1,003 | 63 | 0.31 | 0.14 | 0.09 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.13 | 0.13 | +0.08 | +160.00% | 115 | 18,551 | 0.31 | 0.10 | 0.07 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 45.50 | 0.07 | 0.09 | 0.06 | +0.03 | +100.00% | 1 | 17 | 0.43 | 0.07 | 0.06 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 46.00 | 0.04 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.05 | 0.04 | -0.01 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 47.00 | 0.01 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.02 | 0.02 | -0.01 | 2/24/2025 | 3/7/2025 3:59:50 PM EST |
| 47.50 | 0.01 | 0.08 | 0.03 | +0.01 | +50.00% | 13 | 5,407 | 0.43 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 294 | 0.72 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 10 | 11 | 0.78 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 3,808 | 0.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 52.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 831 | 0.99 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 2 | 680 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 669 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:50 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 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/7/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/7/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 227 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.09 | 0.03 | -0.01 | -25.00% | 16 | 398 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.36 | 0.01 | -0.05 | -83.34% | 10 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 35.00 | 0.02 | 0.05 | 0.02 | -0.10 | -83.34% | 20 | 4,079 | 0.42 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 36.00 | 0.02 | 0.09 | 0.07 | -0.07 | -50.00% | 13 | 327 | 0.41 | -0.03 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 37.00 | 0.07 | 0.10 | 0.08 | -0.20 | -71.43% | 48 | 43 | 0.54 | -0.05 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 37.50 | 0.10 | 0.13 | 0.12 | -0.22 | -64.71% | 23 | 7,651 | 0.38 | -0.08 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 38.00 | 0.14 | 0.17 | 0.15 | -0.27 | -64.29% | 118 | 399 | 0.34 | -0.11 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 38.50 | 0.20 | 0.23 | 0.22 | -0.38 | -63.34% | 47 | 96 | 0.33 | -0.14 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 39.00 | 0.27 | 0.32 | 0.27 | -0.61 | -69.32% | 59 | 1,521 | 0.36 | -0.18 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 39.50 | 0.37 | 0.41 | 1.07 | 0.00 | 0.00% | 0 | 502 | 0.35 | -0.22 | 0.10 | -0.03 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 0.53 | 0.51 | -0.59 | -53.64% | 151 | 22,459 | 0.34 | -0.28 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 40.50 | 0.65 | 0.69 | 0.66 | -1.06 | -61.63% | 33 | 171 | 0.34 | -0.34 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 41.00 | 0.84 | 0.88 | 0.84 | -1.15 | -57.79% | 36 | 1,559 | 0.33 | -0.42 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 41.50 | 1.07 | 1.32 | 1.05 | -1.20 | -53.34% | 252 | 316 | 0.33 | -0.49 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 42.00 | 1.33 | 1.39 | 1.57 | -0.95 | -37.70% | 36 | 176 | 0.33 | -0.57 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 42.50 | 1.63 | 1.77 | 1.67 | -1.26 | -43.01% | 192 | 4,801 | 0.32 | -0.64 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 43.00 | 1.86 | 2.20 | 3.44 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.71 | 0.14 | -0.04 | 3/6/2025 | 3/7/2025 3:59:50 PM EST |
| 43.50 | 2.33 | 2.44 | 2.35 | -0.02 | -0.85% | 5 | 4 | 0.42 | -0.77 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 44.00 | 2.73 | 3.25 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.82 | 0.11 | -0.03 | 2/24/2025 | 3/7/2025 3:59:50 PM EST |
| 44.50 | 3.20 | 3.30 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.86 | 0.09 | -0.02 | 3/5/2025 | 3/7/2025 3:59:50 PM EST |
| 45.00 | 3.65 | 4.45 | 3.95 | -1.33 | -25.19% | 11 | 758 | 0.59 | -0.90 | 0.07 | -0.02 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 45.50 | 4.00 | 4.25 | 4.42 | -1.73 | -28.13% | 16 | 4 | 0.59 | -0.93 | 0.06 | -0.01 | 3/7/2025 | 3/7/2025 3:59:50 PM EST |
| 46.00 | 4.55 | 5.25 | % | 0 | 0 | 0.73 | -0.95 | 0.04 | -0.01 | 3/7/2025 3:59:50 PM EST | |||
| 47.00 | 5.45 | 6.55 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 47.50 | 5.95 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 48.00 | 6.55 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.01 | 0.00 | 2/28/2025 | 3/7/2025 3:59:50 PM EST |
| 49.00 | 7.50 | 8.25 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 3:59:50 PM EST |
| 50.00 | 8.55 | 9.25 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 51.00 | 9.45 | 9.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:50 PM EST | |||
| 52.00 | 10.50 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |
| 52.50 | 10.95 | 11.35 | 12.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:50 PM EST |
| 55.00 | 13.55 | 13.85 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:50 PM EST |
| 60.00 | 18.45 | 18.70 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 3:59:50 PM EST |
| 65.00 | 23.50 | 23.75 | 23.95 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:50 PM EST |