Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $41.88 as of 3/28/2025 9:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.55 | 13.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 11.60 | 12.45 | 12.98 | 0.00 | 0.00% | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 10.65 | 11.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 9.85 | 10.05 | 9.45 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 8.80 | 9.05 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 7.80 | 8.05 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 6.85 | 7.05 | 7.48 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 6.35 | 6.55 | 6.35 | +0.30 | +4.96% | 1 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 5.85 | 6.00 | 5.75 | -0.64 | -10.02% | 4 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 5.30 | 5.55 | 5.80 | 0.00 | 0.00% | 0 | 17 | 0.69 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 4.85 | 5.00 | 5.33 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 4.35 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 3.85 | 4.05 | 3.88 | -0.56 | -12.62% | 7 | 13 | 0.46 | 0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 3.35 | 3.55 | % | 0 | 0 | 0.47 | 0.96 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 2.79 | 3.05 | 2.80 | +0.07 | +2.57% | 1 | 53 | 0.46 | 0.91 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 2.38 | 2.60 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.89 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.97 | 2.07 | 2.48 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.84 | 0.12 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 1.52 | 1.64 | 1.19 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.78 | 0.15 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 1.18 | 1.25 | 1.16 | -0.19 | -14.08% | 75 | 188 | 0.30 | 0.70 | 0.19 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 0.85 | 0.92 | 0.90 | -0.64 | -41.56% | 20 | 300 | 0.29 | 0.60 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.58 | 0.64 | 0.61 | -0.17 | -21.80% | 293 | 1,720 | 0.29 | 0.48 | 0.24 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.39 | 0.44 | 0.44 | -0.11 | -20.00% | 173 | 1,600 | 0.29 | 0.36 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.24 | 0.29 | 0.26 | -0.13 | -33.34% | 856 | 2,819 | 0.29 | 0.26 | 0.20 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.14 | 0.17 | 0.15 | -0.06 | -28.58% | 95 | 1,134 | 0.29 | 0.18 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.08 | 0.11 | 0.08 | -0.01 | -11.12% | 74 | 1,733 | 0.29 | 0.12 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 144 | 0.37 | 0.07 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 8 | 1,206 | 0.31 | 0.04 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 457 | 1.14 | 0.02 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 1 | 1,876 | 0.61 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 1.33 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 832 | 0.57 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | % | 0 | 0 | EST | |||||||||
| 48.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 225 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 48.50 | % | 0 | 0 | EST | |||||||||
| 49.00 | 0.00 | 1.33 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.31 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.33 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.33 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.54 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 1.31 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.31 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 1.31 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 122 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 258 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.26 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.04 | -0.02 | -33.34% | 4 | 47 | 0.55 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.02 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.02 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 172 | 0.42 | -0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.04 | 0.04 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.07 | 0.05 | +0.02 | +66.67% | 22 | 3,800 | 0.37 | -0.09 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 6,033 | 0.35 | -0.11 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 3 | 175 | 0.33 | -0.16 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 0.15 | 0.22 | 0.21 | +0.04 | +23.53% | 21 | 163 | 0.26 | -0.22 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.28 | 0.34 | 0.34 | +0.12 | +54.55% | 120 | 2,734 | 0.29 | -0.30 | 0.19 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 0.42 | 0.52 | 0.55 | +0.13 | +30.96% | 43 | 342 | 0.25 | -0.40 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.67 | 0.75 | 0.76 | +0.24 | +46.16% | 93 | 505 | 0.26 | -0.52 | 0.24 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.95 | 1.04 | 1.02 | +0.29 | +39.73% | 38 | 1,044 | 0.25 | -0.64 | 0.23 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 1.33 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 131 | 0.27 | -0.74 | 0.20 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 1.71 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.63 | -0.82 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 2.12 | 2.28 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 2.52 | 2.73 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.93 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 3.05 | 3.20 | 3.94 | 0.00 | 0.00% | 0 | 49 | 0.41 | -0.96 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 3.55 | 4.25 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 4.05 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 4.55 | 4.75 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 5.05 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | % | 0 | 0 | EST | |||||||||
| 48.00 | 6.00 | 6.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 48.50 | % | 0 | 0 | EST | |||||||||
| 49.00 | 7.00 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 8.00 | 8.20 | 9.74 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 9.00 | 9.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 10.05 | 10.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 11.05 | 11.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 13.05 | 13.25 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 18.05 | 18.25 | 18.55 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |