Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $34.56 as of 5/5/2025 6:49:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.75 | 10.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 9.75 | 10.00 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 8.80 | 9.05 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 7.85 | 8.05 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 6.90 | 7.10 | % | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 5.30 | 6.15 | % | 0 | 0 | 0.28 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 5.05 | 5.20 | % | 0 | 0 | 0.50 | 0.86 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 3.90 | 5.05 | % | 0 | 0 | 0.36 | 0.81 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 3.35 | 3.50 | % | 0 | 0 | 0.40 | 0.75 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 2.63 | 2.79 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.68 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 1.97 | 2.09 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.60 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 1.39 | 1.52 | % | 0 | 0 | 0.35 | 0.50 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.95 | 1.08 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.41 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.62 | 0.73 | % | 0 | 0 | 0.34 | 0.32 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 0.38 | 0.48 | % | 0 | 0 | 0.33 | 0.24 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.26 | 0.31 | 0.30 | % | 31 | 0 | 0.33 | 0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 39.00 | 0.15 | 0.19 | 0.19 | % | 9 | 0 | 0.33 | 0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 40.00 | 0.08 | 0.83 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.09 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.04 | % | 0 | 0 | 0.73 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.33 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.04 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.31 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 1.31 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.33 | % | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.01 | 1.35 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.01 | 1.26 | % | 0 | 0 | 1.09 | -0.03 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.13 | 0.22 | % | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.20 | 0.28 | % | 0 | 0 | 0.45 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.30 | 0.37 | % | 0 | 0 | 0.44 | -0.14 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.45 | 0.53 | 0.48 | +0.06 | +14.29% | 1 | 15 | 0.43 | -0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.64 | 0.72 | 0.62 | % | 1 | 0 | 0.41 | -0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 32.00 | 0.91 | 1.00 | % | 0 | 0 | 0.40 | -0.32 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 1.28 | 1.37 | % | 0 | 0 | 0.39 | -0.40 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 1.70 | 1.84 | 1.75 | % | 1 | 0 | 0.38 | -0.50 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 35.00 | 2.30 | 2.55 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.59 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 2.92 | 3.10 | % | 0 | 0 | 0.35 | -0.68 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 3.30 | 3.90 | % | 0 | 0 | 0.33 | -0.76 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 4.60 | 4.70 | 4.17 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.82 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 5.40 | 5.65 | % | 0 | 0 | 0.47 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 6.35 | 6.60 | % | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 7.35 | 7.50 | % | 0 | 0 | 0.51 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 8.10 | 8.55 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 9.30 | 9.55 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 10.25 | 10.50 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 11.30 | 11.50 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 16.20 | 16.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |