Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $47.66 as of 5/6/2024 11:46:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.95 | 13.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 38.00 | 10.10 | 10.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 39.00 | 8.95 | 9.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 40.00 | 8.05 | 8.55 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 41.00 | 7.10 | 8.55 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.98 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 42.00 | 6.20 | 6.55 | % | 0 | 0 | 0.37 | 0.95 | 0.02 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 43.00 | 4.75 | 5.50 | % | 0 | 0 | 0.73 | 0.92 | 0.04 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 44.00 | 3.15 | 4.60 | % | 0 | 0 | 0.42 | 0.88 | 0.05 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 45.00 | 2.53 | 3.65 | 3.16 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.82 | 0.07 | -0.02 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 46.00 | 2.64 | 2.83 | % | 0 | 0 | 0.28 | 0.74 | 0.08 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 47.00 | 1.96 | 2.11 | % | 0 | 0 | 0.26 | 0.64 | 0.10 | -0.02 | 5/6/2024 11:59:05 AM EST | |||
| 48.00 | 1.44 | 1.52 | 1.48 | +0.03 | +2.07% | 4 | 3 | 0.26 | 0.54 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 49.00 | 0.98 | 1.13 | 1.14 | +0.10 | +9.62% | 21 | 6 | 0.25 | 0.44 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 50.00 | 0.63 | 0.70 | 0.76 | +0.26 | +52.00% | 41 | 82 | 0.25 | 0.34 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 51.00 | 0.38 | 0.45 | 0.50 | +0.13 | +35.14% | 2 | 252 | 0.25 | 0.25 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 52.00 | 0.25 | 0.30 | 0.30 | +0.08 | +36.37% | 2 | 11 | 0.25 | 0.17 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 53.00 | 0.15 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.12 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 54.00 | 0.09 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.07 | 0.04 | -0.01 | 4/30/2024 | 5/6/2024 11:59:05 AM EST |
| 55.00 | 0.06 | 0.09 | 0.10 | -0.07 | -41.18% | 3 | 84 | 0.26 | 0.04 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 56.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 11:59:05 AM EST |
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 41.00 | 0.06 | 0.22 | 0.08 | -0.03 | -27.28% | 40 | 1 | 0.39 | -0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 42.00 | 0.09 | 0.12 | % | 0 | 0 | 0.30 | -0.05 | 0.02 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 43.00 | 0.14 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.08 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 11:59:05 AM EST |
| 44.00 | 0.22 | 0.27 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.12 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 45.00 | 0.35 | 1.38 | 0.40 | -0.15 | -27.28% | 10 | 19 | 0.26 | -0.18 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 46.00 | 0.58 | 0.65 | 0.56 | -0.33 | -37.08% | 3 | 58 | 0.25 | -0.26 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 47.00 | 0.90 | 0.98 | 0.95 | -0.20 | -17.40% | 12 | 50 | 0.25 | -0.36 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 48.00 | 1.15 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.46 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 11:59:05 AM EST |
| 49.00 | 1.87 | 1.97 | 1.74 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.56 | 0.11 | -0.02 | 4/30/2024 | 5/6/2024 11:59:05 AM EST |
| 50.00 | 2.45 | 2.94 | 2.40 | -0.36 | -13.05% | 4 | 9 | 0.24 | -0.66 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 11:59:05 AM EST |
| 51.00 | 2.65 | 3.45 | 3.28 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.75 | 0.09 | -0.02 | 5/2/2024 | 5/6/2024 11:59:05 AM EST |
| 52.00 | 3.60 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.09 | -0.83 | 0.07 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 53.00 | 5.00 | 6.40 | 5.92 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.88 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 11:59:05 AM EST |
| 54.00 | 4.85 | 6.55 | % | 0 | 0 | 0.47 | -0.93 | 0.04 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 55.00 | 6.80 | 7.50 | % | 0 | 0 | 0.40 | -0.96 | 0.03 | -0.01 | 5/6/2024 11:59:05 AM EST | |||
| 56.00 | 7.80 | 8.30 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 57.00 | 8.50 | 9.20 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 58.00 | 9.40 | 10.40 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 59.00 | 10.40 | 11.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 60.00 | 11.85 | 12.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 65.00 | 16.70 | 17.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST | |||
| 70.00 | 21.65 | 22.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:05 AM EST |