Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $34.52 as of 4/25/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.10 | 19.50 | 17.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 14.35 | 15.95 | 12.20 | 0.00 | 0.00% | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 11.20 | 13.15 | 12.15 | 0.00 | 0.00% | 0 | 24 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 9.50 | 10.80 | 10.10 | +0.64 | +6.77% | 1 | 85 | 0.75 | 0.96 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 27.50 | 6.40 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.91 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 4.20 | 6.00 | 5.01 | -0.54 | -9.73% | 50 | 401 | 0.43 | 0.82 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 32.50 | 2.96 | 3.55 | 3.50 | -0.15 | -4.11% | 60 | 1,202 | 0.40 | 0.68 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 1.60 | 1.68 | 1.65 | -0.40 | -19.52% | 667 | 5,979 | 0.35 | 0.48 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 37.50 | 0.66 | 0.74 | 0.69 | -0.29 | -29.60% | 1,222 | 15,434 | 0.33 | 0.28 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 40.00 | 0.26 | 0.30 | 0.28 | -0.15 | -34.89% | 1,463 | 12,447 | 0.32 | 0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 0.10 | 0.15 | 0.18 | +0.01 | +5.89% | 63 | 15,861 | 0.34 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 45.00 | 0.06 | 0.21 | 0.08 | 0.00 | 0.00% | 50 | 10,630 | 0.39 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 383 | 3,449 | 0.41 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 15 | 16,418 | 0.42 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 2,031 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 8,370 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,159 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,716 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,569 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,966 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 540 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 494 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 203 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.13 | 0.08 | 0.00 | 0.00% | 0 | 172 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 0.04 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 582 | 0.53 | -0.04 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 27.50 | 0.02 | 0.55 | 0.25 | -0.15 | -37.50% | 1 | 2,884 | 0.51 | -0.09 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 0.47 | 0.66 | 0.55 | -0.03 | -5.18% | 399 | 3,534 | 0.40 | -0.18 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 32.50 | 1.06 | 1.13 | 1.10 | -0.04 | -3.51% | 189 | 5,273 | 0.37 | -0.32 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 1.86 | 2.35 | 2.16 | +0.02 | +0.94% | 676 | 11,090 | 0.32 | -0.52 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 37.50 | 2.72 | 4.70 | 3.85 | +0.31 | +8.76% | 6 | 9,033 | 0.23 | -0.72 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 40.00 | 5.65 | 5.95 | 5.70 | -0.18 | -3.07% | 13 | 13,552 | 0.34 | -0.86 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 7.25 | 9.15 | 7.80 | 0.00 | 0.00% | 0 | 9,127 | 0.51 | -0.93 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 45.00 | 10.35 | 11.35 | 10.20 | 0.00 | 0.00% | 0 | 6,854 | 0.68 | -0.97 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 12.85 | 14.15 | 12.55 | 0.00 | 0.00% | 0 | 3,116 | 0.70 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 15.30 | 16.50 | 15.55 | 0.00 | 0.00% | 0 | 2,869 | 0.73 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 52.50 | 17.75 | 19.05 | 19.60 | 0.00 | 0.00% | 0 | 84 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 20.05 | 21.15 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 57.50 | 22.50 | 23.70 | 22.85 | 0.00 | 0.00% | 0 | 7 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 24.90 | 26.20 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 27.15 | 28.95 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 29.70 | 31.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 70.00 | 34.80 | 36.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 75.00 | 39.50 | 41.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 80.00 | 44.70 | 46.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |