Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $41.74 as of 2/21/2025 9:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.95 | 19.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 16.90 | 17.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 27.50 | 14.25 | 15.35 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 11.95 | 12.10 | 12.42 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 32.50 | 9.50 | 9.70 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 7.10 | 7.30 | 7.10 | % | 2 | 0 | 0.33 | 0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 37.50 | 4.90 | 5.00 | 4.80 | -0.90 | -15.79% | 4 | 13 | 0.30 | 0.82 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 3.00 | 3.10 | 3.10 | -0.50 | -13.89% | 106 | 93 | 0.29 | 0.68 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 1.62 | 1.67 | 1.69 | -0.33 | -16.34% | 308 | 764 | 0.28 | 0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 0.79 | 0.81 | -0.14 | -14.74% | 180 | 1,093 | 0.28 | 0.31 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.50 | 0.31 | 0.36 | 0.33 | -0.09 | -21.43% | 20 | 255 | 0.28 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.14 | 0.17 | 0.16 | -0.02 | -11.12% | 223 | 1,244 | 0.30 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 0.03 | 1.97 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.01 | 1.29 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.61 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.59 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 32.50 | 0.02 | 1.32 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.14 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 100 | 0.33 | -0.09 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 0.40 | 0.44 | 0.41 | +0.08 | +24.25% | 154 | 31 | 0.31 | -0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.99 | 1.05 | 1.02 | +0.30 | +41.67% | 864 | 1,149 | 0.29 | -0.32 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 2.09 | 2.14 | 2.16 | +0.49 | +29.35% | 88 | 817 | 0.29 | -0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 3.70 | 4.50 | 3.47 | +0.17 | +5.16% | 1 | 123 | 0.28 | -0.69 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.50 | 5.85 | 5.95 | 5.18 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.82 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 8.15 | 8.35 | 7.90 | +0.30 | +3.95% | 1 | 44 | 0.34 | -0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 10.65 | 10.85 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 13.20 | 13.35 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 18.20 | 18.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |