Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $34.03 as of 4/24/2025 9:56:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.90 | 12.10 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 24.00 | 9.00 | 11.70 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 25.00 | 7.85 | 10.85 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 26.00 | 7.30 | 9.70 | % | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 27.00 | 6.35 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 28.00 | 6.15 | 7.20 | % | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 29.00 | 5.75 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.04 | -0.02 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 30.00 | 4.90 | 5.20 | % | 0 | 0 | 0.32 | 0.82 | 0.05 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 31.00 | 2.85 | 4.45 | 4.00 | +0.16 | +4.17% | 1 | 2 | 0.47 | 0.76 | 0.06 | -0.03 | 4/24/2025 | 4/23/2025 3:59:57 PM EST |
| 32.00 | 3.40 | 3.55 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.70 | 0.07 | -0.03 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 33.00 | 2.48 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.63 | 0.08 | -0.03 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 34.00 | 2.02 | 2.23 | 2.68 | 0.00 | 0.00% | 0 | 110 | 0.42 | 0.55 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 35.00 | 1.54 | 1.71 | 1.57 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.46 | 0.09 | -0.03 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 36.00 | 1.09 | 1.19 | 1.06 | +0.09 | +9.28% | 5 | 11 | 0.37 | 0.37 | 0.08 | -0.02 | 4/24/2025 | 4/23/2025 3:59:57 PM EST |
| 37.00 | 0.73 | 0.88 | 0.93 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.29 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 38.00 | 0.46 | 0.55 | 0.46 | -0.17 | -26.99% | 110 | 6 | 0.35 | 0.22 | 0.07 | -0.02 | 4/24/2025 | 4/23/2025 3:59:57 PM EST |
| 39.00 | 0.29 | 0.42 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.16 | 0.06 | -0.01 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 40.00 | 0.19 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 220 | 0.37 | 0.11 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.04 | 0.02 | 0.00 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.03 | 0.01 | 0.00 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.74 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.02 | 0.01 | -0.01 | 4/15/2025 | 4/23/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.05 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 28.00 | 0.16 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.10 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 29.00 | 0.22 | 0.63 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.14 | 0.04 | -0.02 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 30.00 | 0.24 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.18 | 0.05 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 31.00 | 0.55 | 0.62 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.24 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 32.00 | 0.76 | 0.83 | 0.89 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.30 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 33.00 | 1.03 | 1.20 | 1.18 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.37 | 0.08 | -0.03 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 34.00 | 1.36 | 1.61 | 1.53 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.45 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 35.00 | 1.73 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.54 | 0.09 | -0.03 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 36.00 | 2.38 | 2.59 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.63 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 37.00 | 2.38 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.71 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 38.00 | 3.75 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.78 | 0.07 | -0.02 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 39.00 | 4.65 | 4.75 | % | 0 | 0 | 0.41 | -0.84 | 0.06 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 40.00 | 4.65 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.89 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 41.00 | 5.65 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.92 | 0.03 | -0.01 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 42.00 | 6.70 | 9.05 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 4/23/2025 3:59:57 PM EST | |||
| 43.00 | 7.80 | 9.85 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 44.00 | 8.60 | 10.80 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 45.00 | 9.75 | 11.75 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 50.00 | 13.90 | 17.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST |