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 | 12.60 | 14.15 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 11.85 | 12.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 10.55 | 11.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 9.85 | 10.05 | 10.15 | +1.40 | +16.00% | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 8.90 | 9.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 7.85 | 8.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 6.85 | 7.10 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 6.40 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 5.85 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 5.35 | 5.60 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 4.90 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 4.45 | 4.65 | 4.40 | -0.28 | -5.99% | 1 | 12 | 0.56 | 0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 3.95 | 4.10 | 4.15 | -0.07 | -1.66% | 1 | 6 | 0.42 | 0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 3.45 | 3.60 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.93 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 3.00 | 3.15 | 3.05 | -1.15 | -27.39% | 1 | 10 | 0.37 | 0.88 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 2.52 | 2.69 | 2.65 | -1.20 | -31.17% | 5 | 1 | 0.37 | 0.84 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.16 | 2.26 | 2.26 | -0.38 | -14.40% | 3 | 23 | 0.29 | 0.79 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 1.81 | 1.94 | 1.73 | % | 3 | 0 | 0.31 | 0.73 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 41.00 | 1.46 | 1.52 | 1.62 | 0.00 | 0.00% | 0 | 212 | 0.29 | 0.66 | 0.15 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 1.14 | 1.20 | 1.06 | -0.31 | -22.63% | 3 | 10 | 0.29 | 0.58 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.86 | 0.92 | 0.91 | -0.08 | -8.09% | 44 | 760 | 0.28 | 0.50 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.65 | 0.70 | 0.68 | -0.20 | -22.73% | 19 | 97 | 0.28 | 0.41 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.46 | 0.51 | 0.44 | -0.11 | -20.00% | 63 | 791 | 0.28 | 0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.32 | 0.36 | 0.29 | -0.10 | -25.65% | 6 | 22 | 0.28 | 0.26 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.21 | 0.26 | 0.26 | +0.01 | +4.00% | 12 | 744 | 0.28 | 0.19 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.00 | 0.18 | 0.13 | -0.06 | -31.58% | 4 | 63 | 0.32 | 0.14 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.09 | 0.13 | 0.08 | -0.04 | -33.34% | 132 | 565 | 0.28 | 0.10 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.07 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 52 | 210 | 0.28 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 1.38 | % | 0 | 0 | 0.91 | 0.03 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 1.39 | 0.06 | 0.00 | 0.00% | 0 | 382 | 0.96 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.39 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.39 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.22 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.39 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.39 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.04 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.74 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.07 | % | 0 | 0 | 1.64 | 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 | 0.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.07 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.08 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.27 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.36 | 0.25 | 0.00 | 0.00% | 0 | 121 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | % | 8 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 36.00 | 0.00 | 1.38 | 0.06 | 0.00 | 0.00% | 0 | 68 | 1.19 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.20 | 0.13 | % | 2 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 37.00 | 0.00 | 0.16 | 0.05 | +0.04 | +400.00% | 1 | 54 | 0.48 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.03 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 2 | 190 | 0.36 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.68 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.07 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 317 | 0.34 | -0.12 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 39.50 | 0.19 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.31 | -0.16 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.28 | 0.31 | 0.33 | +0.11 | +50.00% | 240 | 653 | 0.30 | -0.21 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.50 | 0.39 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 119 | 0.30 | -0.27 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.52 | 0.57 | 0.55 | +0.04 | +7.85% | 5 | 2,547 | 0.28 | -0.34 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.50 | 0.70 | 0.76 | 0.78 | +0.27 | +52.95% | 2 | 42 | 0.28 | -0.42 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.93 | 0.99 | 0.99 | +0.14 | +16.48% | 17 | 389 | 0.28 | -0.50 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 1.20 | 1.27 | 1.25 | +0.20 | +19.05% | 3 | 146 | 0.28 | -0.59 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 1.51 | 1.66 | 1.09 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.67 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 1.68 | 2.15 | 1.96 | +0.32 | +19.52% | 5 | 1 | 0.53 | -0.74 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 2.25 | 2.37 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.81 | 0.12 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 2.67 | 2.83 | 2.52 | +0.38 | +17.76% | 1 | 29 | 0.39 | -0.86 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 3.05 | 3.25 | % | 0 | 0 | 0.36 | -0.90 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.50 | 3.60 | 3.75 | % | 0 | 0 | 0.37 | -0.93 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 4.00 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.95 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 4.55 | 4.70 | 4.70 | +0.26 | +5.86% | 23 | 5 | 0.40 | -0.97 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 5.05 | 5.20 | 4.91 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 6.00 | 6.20 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 7.05 | 7.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 8.00 | 8.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 9.00 | 9.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 10.05 | 10.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 11.05 | 11.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 13.05 | 13.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 18.05 | 18.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |