Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $39.93 as of 3/13/2025 11:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 10.45 | 11.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 30.00 | 9.75 | 10.30 | 10.25 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 31.00 | 8.90 | 9.25 | 9.25 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 32.00 | 7.90 | 8.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/13/2025 4:00:00 PM EST | |||
| 33.00 | 6.90 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.01 | -0.02 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 34.00 | 5.80 | 6.25 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.97 | 0.02 | -0.02 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 35.00 | 4.95 | 5.15 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.94 | 0.04 | -0.03 | 2/11/2025 | 3/13/2025 4:00:00 PM EST |
| 35.50 | 4.50 | 4.75 | % | 0 | 0 | 0.45 | 0.91 | 0.05 | -0.03 | 3/13/2025 4:00:00 PM EST | |||
| 36.00 | 4.00 | 4.25 | 3.20 | 0.00 | 0.00% | 0 | 292 | 0.70 | 0.89 | 0.05 | -0.03 | 3/4/2025 | 3/13/2025 4:00:00 PM EST |
| 36.50 | 3.60 | 4.25 | % | 0 | 0 | 0.80 | 0.86 | 0.06 | -0.04 | 3/13/2025 4:00:00 PM EST | |||
| 37.00 | 2.84 | 3.40 | 5.15 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.83 | 0.08 | -0.04 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 37.50 | 2.42 | 2.97 | % | 0 | 0 | 0.69 | 0.79 | 0.09 | -0.04 | 3/13/2025 4:00:00 PM EST | |||
| 38.00 | 2.38 | 2.47 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.75 | 0.10 | -0.04 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 38.50 | 1.92 | 2.14 | % | 0 | 0 | 0.64 | 0.70 | 0.11 | -0.05 | 3/13/2025 4:00:00 PM EST | |||
| 39.00 | 1.61 | 1.84 | 1.63 | -0.34 | -17.26% | 17 | 18 | 0.34 | 0.65 | 0.12 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 39.50 | 1.18 | 1.43 | 1.83 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.59 | 0.13 | -0.05 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 40.00 | 1.09 | 1.15 | 1.05 | -0.48 | -31.38% | 19 | 386 | 0.34 | 0.52 | 0.13 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 40.50 | 0.85 | 0.91 | 0.87 | -0.20 | -18.70% | 2 | 37 | 0.33 | 0.46 | 0.14 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 41.00 | 0.66 | 0.71 | 0.70 | -0.10 | -12.50% | 22 | 128 | 0.33 | 0.39 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 41.50 | 0.49 | 0.54 | 0.53 | -0.09 | -14.52% | 17 | 80 | 0.33 | 0.32 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 42.00 | 0.36 | 0.41 | 0.35 | -0.12 | -25.54% | 17 | 8,127 | 0.33 | 0.25 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 42.50 | 0.26 | 0.30 | 0.30 | -0.14 | -31.82% | 22 | 69 | 0.33 | 0.20 | 0.10 | -0.03 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 43.00 | 0.18 | 0.21 | 0.23 | -0.03 | -11.54% | 3 | 216 | 0.32 | 0.15 | 0.09 | -0.02 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 43.50 | 0.13 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.12 | 0.07 | -0.02 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 44.00 | 0.08 | 0.11 | 0.10 | -0.08 | -44.45% | 1 | 341 | 0.32 | 0.09 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 44.50 | 0.05 | 0.08 | % | 0 | 0 | 0.32 | 0.07 | 0.05 | -0.01 | 3/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.04 | 0.08 | 0.05 | -0.05 | -50.00% | 1 | 231 | 0.34 | 0.06 | 0.04 | -0.01 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 45.50 | 0.01 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.05 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 46.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 214 | 0.32 | 0.04 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 97 | 0.88 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/13/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 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 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.01 | 0.01 | -0.02 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 34.00 | 0.02 | 0.81 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.03 | 0.02 | -0.02 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 35.00 | 0.06 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.06 | 0.04 | -0.03 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 35.50 | 0.09 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.09 | 0.05 | -0.03 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 36.00 | 0.12 | 0.67 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.11 | 0.05 | -0.03 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 36.50 | 0.17 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.14 | 0.06 | -0.04 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 37.00 | 0.23 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 100 | 0.39 | -0.17 | 0.08 | -0.04 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 37.50 | 0.29 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.21 | 0.09 | -0.04 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 38.00 | 0.38 | 0.44 | 0.43 | +0.04 | +10.26% | 10 | 36 | 0.37 | -0.25 | 0.10 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 38.50 | 0.51 | 0.57 | 0.57 | -0.05 | -8.07% | 1 | 12 | 0.36 | -0.30 | 0.11 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 39.00 | 0.67 | 0.73 | 0.71 | +0.10 | +16.40% | 2 | 152 | 0.36 | -0.35 | 0.12 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 39.50 | 0.84 | 0.91 | 0.91 | +0.15 | +19.74% | 4 | 11 | 0.35 | -0.41 | 0.13 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 40.00 | 1.06 | 1.14 | 1.07 | -0.13 | -10.84% | 8 | 159 | 0.35 | -0.48 | 0.13 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 40.50 | 1.33 | 1.45 | 1.29 | -0.03 | -2.28% | 10 | 18 | 0.35 | -0.54 | 0.14 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 41.00 | 1.52 | 1.89 | 1.36 | 0.00 | 0.00% | 75 | 262 | 0.33 | -0.61 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 41.50 | 1.76 | 2.24 | 1.91 | +0.27 | +16.47% | 11 | 25 | 0.64 | -0.68 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 42.00 | 2.25 | 2.44 | 2.00 | +0.55 | +37.94% | 75 | 306 | 0.53 | -0.75 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 42.50 | 2.55 | 2.99 | % | 0 | 0 | 0.40 | -0.80 | 0.10 | -0.03 | 3/13/2025 4:00:00 PM EST | |||
| 43.00 | 3.15 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.85 | 0.09 | -0.02 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 43.50 | 3.60 | 4.65 | % | 0 | 0 | 0.52 | -0.88 | 0.07 | -0.02 | 3/13/2025 4:00:00 PM EST | |||
| 44.00 | 3.65 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 400 | 0.70 | -0.91 | 0.06 | -0.01 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 44.50 | 4.55 | 5.60 | % | 0 | 0 | 0.47 | -0.93 | 0.05 | -0.01 | 3/13/2025 4:00:00 PM EST | |||
| 45.00 | 4.95 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.94 | 0.04 | -0.01 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 45.50 | 5.15 | 5.75 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.95 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 46.00 | 5.95 | 6.75 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.96 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 47.00 | 6.90 | 8.00 | 6.55 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 48.00 | 7.65 | 8.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 49.00 | 8.95 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 50.00 | 9.70 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:00 PM EST |
| 51.00 | 10.95 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 52.00 | 11.55 | 12.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 55.00 | 14.45 | 15.45 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 60.00 | 19.90 | 20.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST |