Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $33.66 as of 5/27/2025 2:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.95 | 14.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 22.50 | 11.45 | 11.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 25.00 | 9.00 | 9.20 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 27.50 | 6.60 | 6.80 | % | 0 | 0 | 0.42 | 0.91 | 0.03 | -0.01 | 5/27/2025 1:59:10 PM EST | |||
| 30.00 | 4.40 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.81 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:10 PM EST |
| 32.50 | 2.60 | 2.66 | 2.69 | +0.18 | +7.18% | 99 | 110 | 0.37 | 0.65 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 35.00 | 1.29 | 1.32 | 1.32 | -0.01 | -0.76% | 53 | 726 | 0.35 | 0.43 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 37.50 | 0.53 | 0.56 | 0.57 | 0.00 | 0.00% | 24 | 485 | 0.33 | 0.24 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 40.00 | 0.20 | 0.21 | 0.21 | -0.01 | -4.55% | 135 | 1,187 | 0.33 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 14 | 0.36 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 45.00 | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 2 | 11 | 0.43 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 47.50 | 0.00 | 0.23 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 25.00 | 0.03 | 0.16 | 0.08 | -0.05 | -38.47% | 5 | 5 | 0.50 | -0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 27.50 | 0.21 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 65 | 0.43 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:10 PM EST |
| 30.00 | 0.52 | 0.62 | 0.59 | -0.10 | -14.50% | 15 | 160 | 0.39 | -0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 32.50 | 1.18 | 1.20 | 1.22 | -0.26 | -17.57% | 45 | 204 | 0.36 | -0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 35.00 | 2.35 | 2.39 | 2.39 | +0.19 | +8.64% | 75 | 131 | 0.35 | -0.57 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:10 PM EST |
| 37.50 | 4.05 | 4.15 | 4.70 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.76 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:10 PM EST |
| 40.00 | 6.20 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.88 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:59:10 PM EST |
| 42.50 | 8.70 | 8.85 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 45.00 | 11.10 | 11.30 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 47.50 | 13.60 | 13.85 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST | |||
| 50.00 | 16.10 | 16.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:10 PM EST |