Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $41.22 as of 9/6/2024 3:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 18.85 | 21.45 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 15.60 | 17.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 13.05 | 14.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 10.60 | 11.00 | 13.75 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 8.15 | 8.40 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 5.60 | 6.75 | 8.96 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.99 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 4.70 | 4.85 | % | 0 | 0 | 0.40 | 0.97 | 0.03 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.00 | 3.65 | 4.85 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.93 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 3.30 | 3.40 | 3.25 | -3.25 | -50.00% | 5 | 11 | 0.35 | 0.90 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 2.70 | 2.98 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.86 | 0.08 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 2.06 | 2.30 | 1.93 | -0.51 | -20.91% | 1 | 6 | 0.37 | 0.76 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.50 | 1.51 | 1.75 | 1.68 | -0.96 | -36.37% | 129 | 13 | 0.29 | 0.70 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 1.37 | 1.39 | 1.37 | -0.58 | -29.75% | 14 | 407 | 0.31 | 0.62 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.50 | 1.06 | 1.09 | 1.05 | -0.50 | -32.26% | 23 | 15 | 0.31 | 0.54 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.81 | 0.84 | 0.80 | -0.38 | -32.21% | 68 | 77 | 0.30 | 0.46 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.50 | 0.59 | 0.63 | 0.55 | -0.38 | -40.86% | 43 | 234 | 0.30 | 0.38 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.41 | 0.46 | 0.40 | -0.29 | -42.03% | 40 | 167 | 0.29 | 0.30 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.28 | 0.33 | 0.30 | -0.21 | -41.18% | 28 | 1,917 | 0.29 | 0.23 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.20 | 0.23 | 0.22 | -0.19 | -46.35% | 10 | 421 | 0.29 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.50 | 0.13 | 0.17 | 0.22 | -0.09 | -29.04% | 7 | 205 | 0.29 | 0.13 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.09 | 0.12 | 0.10 | -0.14 | -58.34% | 53 | 1,099 | 0.30 | 0.09 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 0.08 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 260 | 0.31 | 0.06 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.06 | 0.08 | 0.06 | -0.07 | -53.85% | 83 | 4,595 | 0.33 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 9 | 269 | 0.35 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.02 | 0.25 | 0.04 | -0.03 | -42.86% | 52 | 377 | 0.42 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 0.02 | 0.14 | 0.04 | -0.05 | -55.56% | 10 | 172 | 0.40 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 37 | 529 | 0.38 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 66 | 5,008 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 323 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 261 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.08 | 0.02 | -0.03 | -60.00% | 1 | 881 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 147 | 27,085 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.01 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 606 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.12 | 0.01 | -0.03 | -75.00% | 1 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 34 | 4,959 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 3,998 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,121 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,078 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 4,392 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 807 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 266 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 738 | 1.48 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 151 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.24 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 3:59:56 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 | 0.04 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 127 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.07 | 0.05 | +0.01 | +25.00% | 20 | 6,134 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.02 | 0.16 | 0.05 | +0.02 | +66.67% | 1 | 721 | 0.47 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.04 | 0.27 | % | 0 | 0 | 0.45 | -0.03 | 0.03 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.00 | 0.11 | 0.13 | 0.11 | -0.19 | -63.34% | 10 | 32 | 0.37 | -0.07 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.14 | 0.17 | 0.15 | +0.02 | +15.39% | 35 | 381 | 0.35 | -0.10 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.20 | 0.22 | 0.19 | +0.05 | +35.72% | 11 | 692 | 0.34 | -0.14 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.32 | 0.40 | 0.42 | +0.16 | +61.54% | 35 | 759 | 0.30 | -0.24 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.50 | 0.49 | 0.53 | 0.58 | +0.19 | +48.72% | 13 | 1,341 | 0.32 | -0.30 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.66 | 0.69 | 0.71 | +0.24 | +51.07% | 69 | 4,804 | 0.31 | -0.38 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.50 | 0.86 | 0.89 | 0.91 | +0.29 | +46.78% | 223 | 200 | 0.31 | -0.46 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 1.10 | 1.14 | 1.14 | +0.32 | +39.03% | 67 | 291 | 0.30 | -0.54 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.50 | 1.39 | 1.43 | 1.45 | +0.41 | +39.43% | 32 | 186 | 0.30 | -0.62 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 1.71 | 1.77 | 1.80 | +0.45 | +33.34% | 39 | 5,090 | 0.29 | -0.70 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 2.09 | 2.15 | 2.21 | +0.51 | +30.00% | 77 | 7,086 | 0.29 | -0.77 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 2.50 | 2.76 | 2.53 | +0.54 | +27.14% | 1 | 458 | 0.29 | -0.83 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.50 | 2.94 | 3.10 | 3.14 | +1.01 | +47.42% | 5 | 159 | 0.32 | -0.87 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 3.35 | 3.50 | 3.60 | +0.80 | +28.58% | 5 | 165 | 0.29 | -0.91 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 3.85 | 5.80 | 3.63 | +0.48 | +15.24% | 1 | 150 | 0.35 | -0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 4.35 | 4.45 | 4.50 | +0.80 | +21.63% | 16 | 8,278 | 0.38 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 4.20 | 4.95 | 4.77 | +0.32 | +7.20% | 3 | 51 | 0.51 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 5.30 | 6.55 | 1.84 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.98 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 5.80 | 6.65 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 6.30 | 6.45 | 5.24 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 6.80 | 6.95 | 6.95 | +0.83 | +13.57% | 1,410 | 1,903 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 7.30 | 7.45 | 4.69 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 7.80 | 7.95 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 7.75 | 8.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 49.50 | 8.80 | 10.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 9.30 | 9.50 | 9.50 | +0.82 | +9.45% | 99 | 106 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 10.30 | 11.95 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 11.10 | 11.45 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 11.80 | 11.95 | 12.00 | +0.87 | +7.82% | 29 | 85 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 11.70 | 12.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 54.00 | 13.10 | 13.50 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 13.40 | 14.45 | 14.50 | +0.88 | +6.47% | 14 | 15 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 16.20 | 17.95 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 19.30 | 19.55 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 21.80 | 23.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 24.30 | 25.55 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 25.80 | 27.05 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 28.95 | 29.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 34.25 | 34.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 39.25 | 40.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 43.60 | 44.55 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 49.25 | 49.55 | 45.89 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |