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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.45 | 23.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 19.30 | 20.45 | 19.45 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 16.95 | 17.15 | 16.80 | 0.00 | 0.00% | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 14.50 | 14.70 | 13.67 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 12.05 | 12.25 | 10.18 | 0.00 | 0.00% | 0 | 399 | 0.52 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 9.60 | 9.75 | 9.80 | -0.48 | -4.67% | 2 | 1,259 | 0.64 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 7.25 | 7.40 | 7.40 | -0.21 | -2.76% | 1 | 326 | 0.38 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 5.00 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 894 | 0.34 | 0.84 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 3.05 | 3.15 | 3.22 | -0.23 | -6.67% | 35 | 2,112 | 0.31 | 0.70 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 1.59 | 1.65 | 1.64 | -0.10 | -5.75% | 253 | 8,391 | 0.29 | 0.49 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.72 | 0.74 | 0.72 | -0.06 | -7.70% | 263 | 21,284 | 0.29 | 0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.27 | 0.32 | 0.30 | -0.05 | -14.29% | 11 | 7,442 | 0.29 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.14 | 0.11 | -0.01 | -8.34% | 24 | 1,196 | 0.30 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 4,850 | 0.32 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 195 | 0.58 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.37 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.63 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 128 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 1,549 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 657 | 0.38 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 200 | 3,410 | 0.36 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.41 | 0.46 | 0.46 | +0.14 | +43.75% | 112 | 16,311 | 0.33 | -0.16 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.95 | 1.01 | 1.00 | +0.19 | +23.46% | 744 | 5,655 | 0.31 | -0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 1.94 | 2.07 | 2.06 | +0.25 | +13.82% | 79 | 3,361 | 0.29 | -0.51 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 3.20 | 3.65 | 3.71 | +0.21 | +6.00% | 2 | 2,083 | 0.28 | -0.72 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 5.70 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 240 | 0.28 | -0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 8.05 | 8.20 | 7.95 | +1.11 | +16.23% | 42 | 115 | 0.34 | -0.94 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.50 | 10.50 | 10.75 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 13.00 | 13.25 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 18.05 | 18.25 | 18.20 | -0.15 | -0.82% | 2 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 23.05 | 23.25 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 3:59:54 PM EST |