Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $39.21 as of 4/3/2025 9:32:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 10.15 | 11.05 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 30.00 | 8.40 | 10.00 | 12.15 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 31.00 | 8.15 | 8.45 | 10.35 | 0.00 | 0.00% | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 32.00 | 7.15 | 7.45 | 9.45 | 0.00 | 0.00% | 0 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:58 PM EST |
| 33.00 | 6.15 | 6.70 | 8.55 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 34.00 | 5.15 | 5.45 | 7.36 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 35.00 | 3.75 | 4.45 | 6.70 | 0.00 | 0.00% | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 35.50 | 3.00 | 3.95 | 6.20 | 0.00 | 0.00% | 0 | 22 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 36.00 | 3.10 | 3.55 | 5.50 | 0.00 | 0.00% | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 36.50 | 2.62 | 3.10 | 4.85 | 0.00 | 0.00% | 0 | 21 | 1.29 | 1.00 | 0.03 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 37.00 | 1.87 | 2.53 | 2.35 | -2.15 | -47.78% | 1 | 8 | 1.14 | 0.96 | 0.07 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 37.50 | 1.69 | 1.88 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.89 | 0.13 | -0.08 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 38.00 | 1.23 | 1.41 | 3.54 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.81 | 0.19 | -0.14 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 38.50 | 0.69 | 1.00 | % | 0 | 0 | 0.50 | 0.70 | 0.25 | -0.21 | 4/3/2025 3:59:58 PM EST | |||
| 39.00 | 0.47 | 0.66 | 0.66 | -2.14 | -76.43% | 123 | 52 | 0.56 | 0.57 | 0.30 | -0.24 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 39.50 | 0.28 | 0.41 | 0.51 | -2.74 | -84.31% | 120 | 1 | 0.58 | 0.41 | 0.32 | -0.23 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 40.00 | 0.16 | 0.25 | 0.18 | -1.25 | -87.42% | 71 | 114 | 0.61 | 0.26 | 0.28 | -0.20 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 40.50 | 0.06 | 0.11 | 0.08 | -1.63 | -95.33% | 239 | 20 | 0.57 | 0.16 | 0.20 | -0.11 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 41.00 | 0.02 | 0.12 | 0.04 | -1.19 | -96.75% | 189 | 161 | 0.66 | 0.10 | 0.14 | -0.07 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | -0.92 | -96.85% | 75 | 369 | 0.63 | 0.06 | 0.09 | -0.04 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | -0.54 | -94.74% | 119 | 2,187 | 0.75 | 0.03 | 0.05 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 42.50 | 0.01 | 0.03 | 0.01 | -0.34 | -97.15% | 80 | 2,575 | 0.79 | 0.01 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 43.00 | 0.01 | 0.16 | 0.01 | -0.15 | -93.75% | 64 | 4,047 | 1.11 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 39 | 1,421 | 0.90 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 6 | 1,743 | 0.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 1,202 | 1.26 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 458 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1,873 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 832 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.98 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 225 | 2.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.39 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 47 | 2.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.31 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.69 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.76 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.13 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 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 | 0.53 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.53 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 122 | 2.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.73 | 0.02 | +0.01 | +100.00% | 1 | 258 | 2.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 1.03 | 0.04 | 0.00 | 0.00% | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0 | 46 | 4.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 2.00 | % | 0 | 0 | 4.03 | 0.00 | 0.03 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 47 | 2.30 | -0.04 | 0.07 | -0.02 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 37.50 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 2 | 11 | 0.61 | -0.11 | 0.13 | -0.08 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 38.00 | 0.07 | 0.13 | 0.15 | +0.12 | +400.00% | 1 | 172 | 0.58 | -0.19 | 0.19 | -0.14 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 38.50 | 0.10 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.30 | 0.25 | -0.21 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 39.00 | 0.09 | 0.38 | 0.38 | +0.35 | +1,166.67% | 204 | 3,789 | 0.39 | -0.43 | 0.30 | -0.24 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 39.50 | 0.55 | 0.68 | 0.54 | +0.51 | +1,700.00% | 107 | 6,034 | 0.54 | -0.59 | 0.32 | -0.23 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 40.00 | 0.70 | 1.39 | 0.67 | +0.63 | +1,575.00% | 53 | 194 | 1.82 | -0.74 | 0.28 | -0.20 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 40.50 | 1.11 | 2.33 | 1.32 | +1.14 | +633.34% | 23 | 205 | 1.13 | -0.84 | 0.20 | -0.11 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 41.00 | 1.58 | 1.88 | 1.65 | +1.56 | +1,733.34% | 45 | 2,777 | 0.66 | -0.90 | 0.14 | -0.07 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 41.50 | 1.98 | 2.38 | 1.87 | +1.69 | +938.89% | 2 | 360 | 1.31 | -0.94 | 0.09 | -0.04 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 42.00 | 2.66 | 2.86 | 2.73 | +2.39 | +702.95% | 113 | 588 | 1.31 | -0.97 | 0.05 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 42.50 | 3.15 | 3.35 | 3.43 | +2.74 | +397.11% | 157 | 1,072 | 1.00 | -0.99 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 43.00 | 3.60 | 3.85 | 3.54 | +2.70 | +321.43% | 4 | 133 | 1.11 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 43.50 | 4.05 | 4.35 | 1.15 | 0.00 | 0.00% | 0 | 42 | 1.66 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 4/3/2025 3:59:58 PM EST |
| 44.00 | 4.60 | 4.85 | 3.80 | +1.56 | +69.65% | 6 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 44.50 | 5.05 | 5.35 | 1.92 | 0.00 | 0.00% | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:58 PM EST |
| 45.00 | 5.60 | 5.85 | 3.94 | 0.00 | 0.00% | 0 | 48 | 1.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:58 PM EST |
| 45.50 | 6.05 | 6.35 | 3.05 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:58 PM EST |
| 46.00 | 6.60 | 6.85 | 3.35 | 0.00 | 0.00% | 0 | 8 | 2.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:58 PM EST |
| 46.50 | 7.10 | 7.35 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 47.00 | 7.60 | 7.85 | 4.96 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 47.50 | 8.15 | 8.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 48.00 | 8.60 | 8.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 48.50 | 9.10 | 9.35 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 49.00 | 9.55 | 9.85 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 3:59:58 PM EST |
| 50.00 | 10.65 | 10.85 | 9.74 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 51.00 | 11.60 | 11.90 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 52.00 | 12.60 | 12.85 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 53.00 | 13.60 | 14.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 55.00 | 15.55 | 15.85 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:58 PM EST |
| 60.00 | 20.60 | 21.25 | 18.55 | 0.00 | 0.00% | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:58 PM EST |