Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $41.88 as of 3/31/2025 2:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.05 | 13.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 11.05 | 12.45 | 12.98 | 0.00 | 0.00% | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 10.15 | 11.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.00 | 9.05 | 10.00 | 9.45 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 8.40 | 9.35 | 8.55 | % | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 34.00 | 7.70 | 7.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 6.50 | 7.30 | 7.48 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 35.50 | 6.25 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 5.65 | 5.95 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 36.50 | 4.95 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 17 | 0.84 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 4.60 | 4.90 | 5.33 | 0.00 | 0.00% | 0 | 8 | 0.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 4.25 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 3.65 | 4.15 | 4.02 | +0.14 | +3.61% | 1 | 13 | 0.64 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 38.50 | 3.25 | 3.55 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 39.00 | 2.75 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 52 | 0.51 | 0.98 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 39.50 | 1.68 | 2.59 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.96 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 1.17 | 2.80 | 1.97 | -0.51 | -20.57% | 1 | 114 | 0.50 | 0.92 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.50 | 1.36 | 1.68 | 1.54 | +0.35 | +29.42% | 1 | 9 | 0.37 | 0.85 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.00 | 1.00 | 1.40 | 1.18 | +0.02 | +1.73% | 17 | 257 | 0.32 | 0.76 | 0.21 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.50 | 0.69 | 0.90 | 0.79 | -0.11 | -12.23% | 53 | 311 | 0.33 | 0.64 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 42.00 | 0.32 | 0.54 | 0.55 | -0.06 | -9.84% | 323 | 1,938 | 0.32 | 0.51 | 0.29 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 42.50 | 0.24 | 0.35 | 0.33 | -0.11 | -25.00% | 680 | 1,712 | 0.32 | 0.36 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 43.00 | 0.11 | 0.18 | 0.17 | -0.09 | -34.62% | 288 | 3,663 | 0.31 | 0.23 | 0.23 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 43.50 | 0.00 | 0.11 | 0.09 | -0.06 | -40.00% | 188 | 1,225 | 0.33 | 0.13 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.00 | 0.02 | 0.06 | 0.04 | -0.04 | -50.00% | 46 | 1,733 | 0.31 | 0.06 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | -0.10 | -83.34% | 33 | 144 | 0.29 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 101 | 1,206 | 0.44 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 45.50 | 0.00 | 0.63 | 0.01 | -0.19 | -95.00% | 2 | 457 | 0.47 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 1,876 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 46.50 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 47.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 832 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 0.21 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 225 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 48.50 | 0.00 | 0.19 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 0.31 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 51.00 | 0.00 | 1.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 52.00 | 0.00 | 0.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 53.00 | 0.00 | 0.20 | 0.35 | % | 2 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 55.00 | 0.00 | 0.01 | 0.24 | % | 2 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 60.00 | 0.00 | 0.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 2.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.18 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 31.00 | 0.00 | 0.03 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.00 | 0.00 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 122 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 1 | 258 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.50 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 36.50 | 0.00 | 0.04 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.08 | 0.09 | -0.03 | -25.00% | 3 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 172 | 0.60 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 38.50 | 0.00 | 0.60 | 0.02 | -0.30 | -93.75% | 28 | 13 | 0.52 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 0.00 | 0.26 | 0.03 | -0.02 | -40.00% | 2 | 3,790 | 0.47 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 39.50 | 0.00 | 0.29 | 0.08 | +0.02 | +33.34% | 1 | 6,033 | 0.41 | -0.04 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.23 | 0.05 | -0.07 | -58.34% | 34 | 176 | 0.42 | -0.08 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 40.50 | 0.11 | 0.36 | 0.16 | -0.05 | -23.81% | 40 | 175 | 0.36 | -0.15 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.00 | 0.21 | 0.31 | 0.22 | -0.12 | -35.30% | 156 | 2,742 | 0.33 | -0.24 | 0.21 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 41.50 | 0.38 | 0.59 | 0.34 | -0.21 | -38.19% | 54 | 344 | 0.32 | -0.36 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 42.00 | 0.60 | 0.85 | 0.60 | -0.16 | -21.06% | 31 | 549 | 0.32 | -0.49 | 0.29 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 42.50 | 0.84 | 1.15 | 0.89 | -0.13 | -12.75% | 30 | 1,077 | 0.31 | -0.64 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 43.00 | 0.75 | 2.01 | 1.34 | 0.00 | 0.00% | 0 | 131 | 0.27 | -0.77 | 0.23 | -0.05 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 43.50 | 1.52 | 2.28 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.87 | 0.17 | -0.04 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 44.00 | 1.22 | 2.67 | 2.10 | +0.95 | +82.61% | 1 | 1 | 0.43 | -0.94 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 44.50 | 2.56 | 2.79 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.97 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 3.10 | 3.30 | 3.94 | 0.00 | 0.00% | 0 | 49 | 0.57 | -0.99 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 45.50 | 3.60 | 3.85 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 46.00 | 4.05 | 4.45 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 46.50 | 4.65 | 4.85 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 47.00 | 5.15 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 5.05 | 5.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 48.00 | 6.10 | 6.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 48.50 | 6.60 | 6.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 49.00 | 7.05 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 8.10 | 8.30 | 9.74 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 51.00 | 9.05 | 9.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 52.00 | 10.10 | 10.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 53.00 | 10.70 | 11.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 55.00 | 13.15 | 13.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 18.05 | 18.35 | 18.55 | 0.00 | 0.00% | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |