Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $34.11 as of 10/3/2025 3:24:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.70 | 17.10 | 16.90 | 18.08 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 14.30 | 14.65 | 14.48 | 14.60 | +0.70 | +5.04% | 0.72 | 1 | 22 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 11.85 | 12.15 | 12.00 | 10.48 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 9.40 | 9.60 | 9.50 | 9.70 | +0.70 | +7.78% | 0.38 | 6 | 71 | 0.57 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 27.50 | 7.00 | 7.30 | 7.15 | 7.33 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.43 | 0.94 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 4.80 | 4.90 | 4.85 | 4.90 | +0.10 | +2.09% | 0.16 | 1 | 760 | 0.38 | 0.85 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 32.50 | 2.90 | 2.98 | 2.94 | 2.94 | 0.00 | 0.00% | 0.09 | 14 | 3,504 | 0.36 | 0.69 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 1.55 | 1.59 | 1.57 | 1.56 | +0.06 | +4.00% | 0.04 | 812 | 10,250 | 0.36 | 0.48 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 37.50 | 0.68 | 0.80 | 0.74 | 0.72 | +0.04 | +5.89% | 0.02 | 205 | 13,198 | 0.36 | 0.28 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 0.29 | 0.34 | 0.32 | 0.33 | +0.03 | +10.00% | 0.01 | 124 | 13,450 | 0.36 | 0.15 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 42.50 | 0.13 | 0.18 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 52 | 10,196 | 0.38 | 0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 3,979 | 0.41 | 0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.53 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 12,058 | 0.46 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,765 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 2,728 | 0.44 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 27.50 | 0.14 | 0.17 | 0.16 | 0.13 | -0.03 | -18.75% | 0.01 | 304 | 2,142 | 0.43 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.37 | 0.41 | 0.39 | 0.35 | -0.06 | -14.64% | 0.01 | 38 | 7,836 | 0.39 | -0.15 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 32.50 | 0.96 | 1.00 | 0.98 | 0.95 | -0.07 | -6.87% | 0.03 | 87 | 10,989 | 0.37 | -0.31 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 35.00 | 2.06 | 2.13 | 2.10 | 2.03 | -0.15 | -6.89% | 0.06 | 311 | 6,583 | 0.36 | -0.52 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 37.50 | 3.70 | 3.80 | 3.75 | 3.69 | -0.05 | -1.34% | 0.10 | 4 | 4,370 | 0.35 | -0.72 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 5.85 | 5.95 | 5.90 | 5.90 | +0.59 | +11.12% | 0.15 | 2 | 1,764 | 0.37 | -0.85 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 42.50 | 8.10 | 8.35 | 8.23 | 8.33 | 0.00 | 0.00% | 0.19 | 0 | 2,338 | 0.44 | -0.92 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 45.00 | 10.00 | 11.55 | 10.78 | 10.35 | 0.00 | 0.00% | 0.24 | 0 | 158 | 0.80 | -0.96 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 47.50 | 12.70 | 13.75 | 13.23 | 14.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 15.35 | 16.50 | 15.93 | 15.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:52 PM EST |
| 52.50 | 17.80 | 18.45 | 18.13 | 16.05 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 20.15 | 21.30 | 20.73 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 25.55 | 26.30 | 25.93 | 18.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 30.30 | 31.30 | 30.80 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |