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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.50 | 12.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 10.65 | 11.55 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 9.85 | 10.20 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 8.65 | 9.30 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 7.90 | 8.25 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 7.05 | 7.30 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 5.95 | 6.35 | % | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 4.75 | 5.35 | % | 0 | 0 | 0.23 | 0.88 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 4.30 | 4.50 | 4.25 | -0.05 | -1.17% | 1 | 1 | 0.31 | 0.83 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 3.45 | 3.65 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.77 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.74 | 3.15 | 3.46 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.70 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 2.09 | 2.35 | 3.07 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.62 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 1.52 | 1.62 | 1.51 | -0.40 | -20.95% | 20 | 75 | 0.29 | 0.53 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 1.09 | 1.15 | 1.12 | -0.37 | -24.84% | 63 | 61 | 0.29 | 0.44 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.69 | 1.30 | 0.69 | -0.30 | -30.31% | 67 | 68 | 0.33 | 0.35 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.46 | 0.57 | 0.45 | -0.27 | -37.50% | 24 | 65 | 0.28 | 0.26 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.29 | 0.38 | 0.34 | -0.11 | -24.45% | 12 | 415 | 0.28 | 0.19 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.13 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.68 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.09 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.66 | % | 0 | 0 | 0.34 | 0.06 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.04 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.42 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.41 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.59 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.60 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.59 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.02 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.61 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.03 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.32 | 0.06 | -0.06 | -50.00% | 3 | 3 | 0.52 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.09 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 1.22 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.12 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.44 | 0.36 | +0.10 | +38.47% | 1 | 33 | 0.43 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.49 | 0.60 | 0.52 | +0.12 | +30.00% | 6 | 5 | 0.33 | -0.23 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.54 | 0.83 | 0.79 | +0.19 | +31.67% | 4 | 48 | 0.29 | -0.30 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.16 | 1.08 | +0.13 | +13.69% | 1 | 64 | 0.36 | -0.38 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 1.46 | 1.57 | 1.50 | +0.20 | +15.39% | 22 | 15 | 0.30 | -0.47 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 1.85 | 2.12 | 1.89 | 0.00 | 0.00% | 1 | 2 | 0.30 | -0.56 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 2.59 | 2.80 | % | 0 | 0 | 0.27 | -0.65 | 0.09 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 3.40 | 3.55 | % | 0 | 0 | 0.31 | -0.74 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 4.20 | 4.40 | % | 0 | 0 | 0.30 | -0.81 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 5.10 | 5.35 | % | 0 | 0 | 0.36 | -0.87 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 6.05 | 6.25 | % | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 7.00 | 7.25 | % | 0 | 0 | 0.42 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 7.00 | 8.60 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 9.00 | 9.25 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 10.00 | 10.20 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 10.90 | 11.30 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 12.60 | 13.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |